Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.000 | 6.000 | 5.760 | 5.900 | 5.900 | 32,530,451 |
| 2022-07-29 | 5.720 | 6.010 | 5.710 | 6.000 | 6.000 | 38,106,537 |
| 2022-07-28 | 5.730 | 5.860 | 5.710 | 5.730 | 5.730 | 14,528,511 |
| 2022-07-27 | 5.650 | 5.750 | 5.600 | 5.750 | 5.750 | 15,942,725 |
| 2022-07-26 | 5.580 | 5.710 | 5.480 | 5.680 | 5.680 | 20,275,027 |
| 2022-07-25 | 5.820 | 5.820 | 5.530 | 5.560 | 5.560 | 25,479,693 |
| 2022-07-22 | 5.750 | 5.920 | 5.730 | 5.820 | 5.820 | 21,085,240 |
| 2022-07-21 | 5.870 | 5.930 | 5.790 | 5.810 | 5.810 | 26,788,534 |
| 2022-07-20 | 5.970 | 6.040 | 5.730 | 5.920 | 5.920 | 39,045,842 |
| 2022-07-19 | 5.640 | 6.080 | 5.620 | 5.900 | 5.900 | 54,465,267 |
| 2022-07-18 | 5.650 | 5.680 | 5.520 | 5.660 | 5.660 | 28,877,720 |
| 2022-07-15 | 5.580 | 5.750 | 5.480 | 5.580 | 5.580 | 41,940,360 |
| 2022-07-14 | 5.340 | 5.630 | 5.330 | 5.490 | 5.490 | 29,215,718 |
| 2022-07-13 | 5.180 | 5.370 | 5.170 | 5.360 | 5.360 | 15,713,060 |
| 2022-07-12 | 5.340 | 5.340 | 5.160 | 5.190 | 5.190 | 12,237,158 |
| 2022-07-11 | 5.370 | 5.370 | 5.230 | 5.360 | 5.360 | 14,755,669 |
| 2022-07-08 | 5.350 | 5.480 | 5.330 | 5.340 | 5.340 | 17,978,245 |
| 2022-07-07 | 5.170 | 5.370 | 5.140 | 5.350 | 5.350 | 23,141,597 |
| 2022-07-06 | 5.160 | 5.240 | 5.090 | 5.190 | 5.190 | 13,667,298 |
| 2022-07-05 | 5.190 | 5.270 | 5.160 | 5.190 | 5.190 | 10,140,905 |
| 2022-07-04 | 5.120 | 5.250 | 5.030 | 5.220 | 5.220 | 13,813,847 |
| 2022-07-01 | 5.190 | 5.240 | 5.110 | 5.170 | 5.170 | 11,469,980 |
| 2022-06-30 | 5.130 | 5.210 | 5.090 | 5.150 | 5.150 | 17,163,959 |
| 2022-06-29 | 5.350 | 5.390 | 5.120 | 5.130 | 5.130 | 27,586,305 |
| 2022-06-28 | 5.270 | 5.580 | 5.240 | 5.380 | 5.380 | 27,208,883 |
| 2022-06-27 | 5.400 | 5.420 | 5.170 | 5.270 | 5.270 | 24,197,975 |
| 2022-06-24 | 5.170 | 5.360 | 5.110 | 5.290 | 5.290 | 33,116,370 |
| 2022-06-23 | 5.020 | 5.290 | 4.980 | 5.160 | 5.160 | 35,082,157 |
| 2022-06-22 | 4.980 | 5.250 | 4.950 | 5.090 | 5.090 | 42,244,965 |
| 2022-06-21 | 5.270 | 5.580 | 4.950 | 5.010 | 5.010 | 70,909,152 |
| 2022-06-20 | 4.700 | 5.070 | 4.690 | 5.070 | 5.070 | 17,187,393 |
| 2022-06-17 | 4.590 | 4.660 | 4.530 | 4.610 | 4.610 | 7,491,271 |
| 2022-06-16 | 4.710 | 4.720 | 4.550 | 4.600 | 4.600 | 9,317,700 |
| 2022-06-15 | 4.660 | 4.820 | 4.640 | 4.660 | 4.660 | 9,668,928 |
| 2022-06-14 | 4.630 | 4.690 | 4.520 | 4.680 | 4.680 | 8,218,550 |
| 2022-06-13 | 4.610 | 4.720 | 4.600 | 4.640 | 4.640 | 5,346,160 |
| 2022-06-10 | 4.530 | 4.700 | 4.500 | 4.680 | 4.680 | 6,477,274 |
| 2022-06-09 | 4.660 | 4.690 | 4.490 | 4.550 | 4.550 | 7,657,620 |
| 2022-06-08 | 4.680 | 4.730 | 4.550 | 4.650 | 4.650 | 8,700,005 |
| 2022-06-07 | 4.740 | 4.800 | 4.680 | 4.710 | 4.710 | 6,158,888 |
| 2022-06-06 | 4.700 | 4.760 | 4.670 | 4.730 | 4.730 | 7,145,568 |
| 2022-06-02 | 4.690 | 4.710 | 4.640 | 4.710 | 4.710 | 5,535,052 |
| 2022-06-01 | 4.610 | 4.740 | 4.560 | 4.700 | 4.700 | 10,346,745 |
| 2022-05-31 | 4.480 | 4.650 | 4.440 | 4.590 | 4.590 | 11,433,172 |
| 2022-05-30 | 4.360 | 4.460 | 4.350 | 4.440 | 4.440 | 5,360,343 |
| 2022-05-27 | 4.440 | 4.480 | 4.360 | 4.390 | 4.390 | 4,997,100 |
| 2022-05-26 | 4.430 | 4.470 | 4.340 | 4.440 | 4.440 | 5,520,534 |
| 2022-05-25 | 4.270 | 4.420 | 4.270 | 4.410 | 4.410 | 6,307,760 |
| 2022-05-24 | 4.480 | 4.490 | 4.230 | 4.250 | 4.250 | 9,056,800 |
| 2022-05-23 | 4.480 | 4.490 | 4.420 | 4.470 | 4.470 | 4,539,866 |
| 2022-05-20 | 4.420 | 4.490 | 4.420 | 4.470 | 4.470 | 6,133,680 |
| 2022-05-19 | 4.310 | 4.440 | 4.280 | 4.420 | 4.420 | 6,249,650 |
| 2022-05-18 | 4.300 | 4.380 | 4.280 | 4.350 | 4.350 | 6,339,822 |
| 2022-05-17 | 4.280 | 4.310 | 4.250 | 4.280 | 4.280 | 5,825,737 |
| 2022-05-16 | 4.300 | 4.390 | 4.270 | 4.280 | 4.280 | 6,571,262 |
| 2022-05-13 | 4.260 | 4.330 | 4.260 | 4.310 | 4.310 | 4,177,867 |
| 2022-05-12 | 4.230 | 4.320 | 4.180 | 4.300 | 4.300 | 7,454,084 |
| 2022-05-11 | 4.290 | 4.340 | 4.220 | 4.220 | 4.220 | 7,086,560 |
| 2022-05-10 | 4.150 | 4.280 | 4.110 | 4.260 | 4.260 | 7,765,854 |
| 2022-05-09 | 4.170 | 4.240 | 4.130 | 4.210 | 4.210 | 5,558,880 |
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.