Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.980 | 5.230 | 4.970 | 5.220 | 5.220 | 27,390,395 |
| 2022-10-31 | 4.930 | 5.090 | 4.820 | 4.970 | 4.970 | 29,261,190 |
| 2022-10-28 | 4.990 | 4.990 | 4.760 | 4.790 | 4.790 | 11,098,490 |
| 2022-10-27 | 4.960 | 5.050 | 4.880 | 4.970 | 4.970 | 10,019,668 |
| 2022-10-26 | 4.980 | 5.040 | 4.940 | 5.040 | 5.040 | 10,243,552 |
| 2022-10-25 | 4.890 | 5.000 | 4.790 | 4.970 | 4.970 | 12,475,149 |
| 2022-10-24 | 4.960 | 5.020 | 4.840 | 4.890 | 4.890 | 9,808,292 |
| 2022-10-21 | 4.940 | 5.050 | 4.910 | 4.970 | 4.970 | 10,845,344 |
| 2022-10-20 | 4.880 | 4.950 | 4.810 | 4.900 | 4.900 | 10,596,088 |
| 2022-10-19 | 4.980 | 5.060 | 4.950 | 4.960 | 4.960 | 9,711,964 |
| 2022-10-18 | 4.870 | 5.020 | 4.860 | 4.970 | 4.970 | 11,841,343 |
| 2022-10-17 | 4.810 | 4.890 | 4.790 | 4.850 | 4.850 | 8,951,750 |
| 2022-10-14 | 4.820 | 4.870 | 4.750 | 4.830 | 4.830 | 10,294,020 |
| 2022-10-13 | 4.630 | 4.840 | 4.620 | 4.790 | 4.790 | 12,466,700 |
| 2022-10-12 | 4.540 | 4.690 | 4.430 | 4.680 | 4.680 | 9,246,602 |
| 2022-10-11 | 4.380 | 4.530 | 4.350 | 4.500 | 4.500 | 7,588,080 |
| 2022-10-10 | 4.530 | 4.560 | 4.380 | 4.390 | 4.390 | 9,065,005 |
| 2022-09-30 | 4.550 | 4.590 | 4.500 | 4.510 | 4.510 | 7,349,975 |
| 2022-09-29 | 4.630 | 4.690 | 4.500 | 4.560 | 4.560 | 7,388,752 |
| 2022-09-28 | 4.750 | 4.810 | 4.570 | 4.570 | 4.570 | 8,812,511 |
| 2022-09-27 | 4.660 | 4.820 | 4.660 | 4.780 | 4.780 | 10,315,511 |
| 2022-09-26 | 4.750 | 4.780 | 4.620 | 4.620 | 4.620 | 8,692,517 |
| 2022-09-23 | 4.840 | 4.850 | 4.680 | 4.760 | 4.760 | 8,501,160 |
| 2022-09-22 | 4.810 | 4.920 | 4.780 | 4.840 | 4.840 | 7,552,644 |
| 2022-09-21 | 4.840 | 4.860 | 4.750 | 4.820 | 4.820 | 7,457,444 |
| 2022-09-20 | 4.710 | 4.880 | 4.710 | 4.820 | 4.820 | 10,007,093 |
| 2022-09-19 | 4.750 | 4.800 | 4.650 | 4.690 | 4.690 | 9,149,873 |
| 2022-09-16 | 4.890 | 4.920 | 4.740 | 4.750 | 4.750 | 10,809,293 |
| 2022-09-15 | 5.110 | 5.160 | 4.820 | 4.900 | 4.900 | 17,548,380 |
| 2022-09-14 | 5.060 | 5.180 | 5.050 | 5.110 | 5.110 | 8,074,354 |
| 2022-09-13 | 5.300 | 5.300 | 5.200 | 5.220 | 5.220 | 8,352,413 |
| 2022-09-09 | 5.300 | 5.330 | 5.200 | 5.260 | 5.260 | 8,914,786 |
| 2022-09-08 | 5.350 | 5.510 | 5.310 | 5.310 | 5.310 | 15,957,300 |
| 2022-09-07 | 5.390 | 5.410 | 5.290 | 5.340 | 5.340 | 9,960,834 |
| 2022-09-06 | 5.230 | 5.440 | 5.190 | 5.390 | 5.390 | 16,481,167 |
| 2022-09-05 | 5.260 | 5.320 | 5.150 | 5.210 | 5.210 | 11,609,790 |
| 2022-09-02 | 5.170 | 5.340 | 5.130 | 5.270 | 5.270 | 12,728,494 |
| 2022-09-01 | 5.300 | 5.380 | 5.170 | 5.200 | 5.200 | 15,496,160 |
| 2022-08-31 | 5.660 | 5.680 | 5.270 | 5.290 | 5.290 | 29,819,270 |
| 2022-08-30 | 5.870 | 5.930 | 5.660 | 5.690 | 5.690 | 19,265,882 |
| 2022-08-29 | 5.640 | 5.840 | 5.550 | 5.800 | 5.800 | 23,101,584 |
| 2022-08-26 | 5.830 | 5.970 | 5.760 | 5.820 | 5.820 | 21,480,970 |
| 2022-08-25 | 6.000 | 6.030 | 5.690 | 5.800 | 5.800 | 26,457,430 |
| 2022-08-24 | 6.180 | 6.320 | 5.900 | 5.950 | 5.950 | 33,971,344 |
| 2022-08-23 | 6.000 | 6.260 | 5.930 | 6.170 | 6.170 | 33,732,643 |
| 2022-08-22 | 6.180 | 6.370 | 5.970 | 6.040 | 6.040 | 39,961,961 |
| 2022-08-19 | 6.010 | 6.240 | 5.930 | 6.120 | 6.120 | 49,416,847 |
| 2022-08-18 | 5.890 | 6.020 | 5.850 | 5.970 | 5.970 | 31,757,771 |
| 2022-08-17 | 5.850 | 5.920 | 5.800 | 5.900 | 5.900 | 20,993,148 |
| 2022-08-16 | 5.640 | 6.000 | 5.630 | 5.830 | 5.830 | 36,522,559 |
| 2022-08-15 | 5.560 | 5.640 | 5.550 | 5.610 | 5.610 | 16,943,080 |
| 2022-08-12 | 5.560 | 5.730 | 5.530 | 5.550 | 5.550 | 19,252,937 |
| 2022-08-11 | 5.530 | 5.670 | 5.460 | 5.600 | 5.600 | 24,447,342 |
| 2022-08-10 | 5.580 | 5.590 | 5.490 | 5.510 | 5.510 | 18,717,000 |
| 2022-08-09 | 5.660 | 5.710 | 5.530 | 5.600 | 5.600 | 18,939,691 |
| 2022-08-08 | 5.610 | 5.710 | 5.480 | 5.660 | 5.660 | 15,358,524 |
| 2022-08-05 | 5.580 | 5.770 | 5.500 | 5.620 | 5.620 | 22,803,220 |
| 2022-08-04 | 5.470 | 5.690 | 5.460 | 5.580 | 5.580 | 17,326,935 |
| 2022-08-03 | 5.720 | 5.830 | 5.440 | 5.480 | 5.480 | 28,386,748 |
| 2022-08-02 | 5.830 | 5.840 | 5.580 | 5.650 | 5.650 | 27,571,182 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.