Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.090 | 4.200 | 3.960 | 4.170 | 4.170 | 9,269,380 |
| 2022-05-05 | 4.200 | 4.210 | 4.080 | 4.160 | 4.160 | 13,969,339 |
| 2022-04-29 | 3.800 | 4.040 | 3.780 | 4.020 | 4.020 | 11,473,440 |
| 2022-04-28 | 3.680 | 3.780 | 3.670 | 3.780 | 3.780 | 8,163,620 |
| 2022-04-27 | 3.500 | 3.750 | 3.430 | 3.740 | 3.740 | 9,980,053 |
| 2022-04-26 | 3.660 | 3.720 | 3.520 | 3.540 | 3.540 | 9,708,822 |
| 2022-04-25 | 3.950 | 3.970 | 3.650 | 3.650 | 3.650 | 12,960,690 |
| 2022-04-22 | 4.060 | 4.070 | 3.950 | 4.020 | 4.020 | 6,423,720 |
| 2022-04-21 | 4.180 | 4.260 | 4.010 | 4.040 | 4.040 | 9,558,710 |
| 2022-04-20 | 4.250 | 4.270 | 4.200 | 4.200 | 4.200 | 5,368,480 |
| 2022-04-19 | 4.240 | 4.270 | 4.190 | 4.240 | 4.240 | 7,411,317 |
| 2022-04-18 | 4.200 | 4.250 | 4.120 | 4.240 | 4.240 | 4,775,437 |
| 2022-04-15 | 4.290 | 4.290 | 4.170 | 4.220 | 4.220 | 6,855,210 |
| 2022-04-14 | 4.280 | 4.340 | 4.280 | 4.290 | 4.290 | 4,792,869 |
| 2022-04-13 | 4.380 | 4.390 | 4.270 | 4.280 | 4.280 | 5,464,360 |
| 2022-04-12 | 4.280 | 4.390 | 4.260 | 4.380 | 4.380 | 6,338,769 |
| 2022-04-11 | 4.500 | 4.510 | 4.280 | 4.310 | 4.310 | 10,224,233 |
| 2022-04-08 | 4.580 | 4.610 | 4.500 | 4.500 | 4.500 | 6,890,280 |
| 2022-04-07 | 4.690 | 4.730 | 4.580 | 4.590 | 4.590 | 7,313,181 |
| 2022-04-06 | 4.650 | 4.730 | 4.640 | 4.720 | 4.720 | 5,327,692 |
| 2022-04-01 | 4.610 | 4.670 | 4.610 | 4.650 | 4.650 | 5,048,781 |
| 2022-03-31 | 4.640 | 4.680 | 4.620 | 4.640 | 4.640 | 5,220,070 |
| 2022-03-30 | 4.580 | 4.650 | 4.550 | 4.650 | 4.650 | 6,641,241 |
| 2022-03-29 | 4.650 | 4.690 | 4.530 | 4.560 | 4.560 | 6,676,320 |
| 2022-03-28 | 4.700 | 4.730 | 4.620 | 4.650 | 4.650 | 7,651,649 |
| 2022-03-25 | 4.750 | 4.790 | 4.710 | 4.720 | 4.720 | 4,437,964 |
| 2022-03-24 | 4.850 | 4.850 | 4.740 | 4.760 | 4.760 | 6,023,282 |
| 2022-03-23 | 4.820 | 4.930 | 4.810 | 4.870 | 4.870 | 6,558,881 |
| 2022-03-22 | 4.770 | 4.840 | 4.710 | 4.820 | 4.820 | 6,273,617 |
| 2022-03-21 | 4.800 | 4.820 | 4.720 | 4.780 | 4.780 | 5,551,157 |
| 2022-03-18 | 4.730 | 4.800 | 4.690 | 4.780 | 4.780 | 7,084,613 |
| 2022-03-17 | 4.820 | 4.840 | 4.700 | 4.730 | 4.730 | 12,245,676 |
| 2022-03-16 | 4.720 | 4.780 | 4.500 | 4.760 | 4.760 | 10,386,603 |
| 2022-03-15 | 4.860 | 4.870 | 4.600 | 4.640 | 4.640 | 9,575,225 |
| 2022-03-14 | 5.000 | 5.030 | 4.900 | 4.920 | 4.920 | 5,515,000 |
| 2022-03-11 | 4.950 | 5.030 | 4.850 | 5.030 | 5.030 | 6,926,785 |
| 2022-03-10 | 5.060 | 5.060 | 4.960 | 4.990 | 4.990 | 7,548,287 |
| 2022-03-09 | 4.970 | 5.050 | 4.690 | 4.960 | 4.960 | 11,549,963 |
| 2022-03-08 | 5.060 | 5.090 | 4.910 | 4.930 | 4.930 | 7,378,121 |
| 2022-03-07 | 5.120 | 5.150 | 5.030 | 5.050 | 5.050 | 8,532,783 |
| 2022-03-04 | 5.180 | 5.270 | 5.150 | 5.170 | 5.170 | 5,994,620 |
| 2022-03-03 | 5.280 | 5.290 | 5.220 | 5.220 | 5.220 | 6,025,451 |
| 2022-03-02 | 5.240 | 5.280 | 5.220 | 5.270 | 5.270 | 4,893,147 |
| 2022-03-01 | 5.240 | 5.320 | 5.230 | 5.280 | 5.280 | 4,502,862 |
| 2022-02-28 | 5.300 | 5.320 | 5.190 | 5.240 | 5.240 | 6,053,508 |
| 2022-02-25 | 5.280 | 5.370 | 5.260 | 5.300 | 5.300 | 6,791,257 |
| 2022-02-24 | 5.450 | 5.460 | 5.200 | 5.240 | 5.240 | 12,163,020 |
| 2022-02-23 | 5.460 | 5.490 | 5.410 | 5.460 | 5.460 | 6,369,212 |
| 2022-02-22 | 5.380 | 5.470 | 5.300 | 5.460 | 5.460 | 11,342,606 |
| 2022-02-21 | 5.300 | 5.370 | 5.260 | 5.340 | 5.340 | 5,800,929 |
| 2022-02-18 | 5.210 | 5.330 | 5.210 | 5.310 | 5.310 | 5,097,880 |
| 2022-02-17 | 5.390 | 5.410 | 5.270 | 5.310 | 5.310 | 10,230,698 |
| 2022-02-16 | 5.230 | 5.600 | 5.230 | 5.400 | 5.400 | 16,280,331 |
| 2022-02-15 | 5.150 | 5.200 | 5.130 | 5.180 | 5.180 | 4,195,460 |
| 2022-02-14 | 5.190 | 5.270 | 5.120 | 5.170 | 5.170 | 6,079,600 |
| 2022-02-11 | 5.340 | 5.350 | 5.160 | 5.180 | 5.180 | 9,117,519 |
| 2022-02-10 | 5.360 | 5.510 | 5.320 | 5.360 | 5.360 | 11,684,840 |
| 2022-02-09 | 5.210 | 5.360 | 5.210 | 5.360 | 5.360 | 7,412,318 |
| 2022-02-08 | 5.200 | 5.280 | 5.140 | 5.270 | 5.270 | 9,151,175 |
| 2022-02-07 | 5.100 | 5.260 | 4.690 | 5.260 | 5.260 | 16,917,637 |
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.