Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.920 | 4.950 | 4.740 | 4.770 | 4.770 | 14,805,969 |
| 2026-07-16 | 4.960 | 5.050 | 4.890 | 4.930 | 4.930 | 10,611,018 |
| 2026-07-15 | 5.150 | 5.190 | 4.980 | 5.020 | 5.020 | 9,739,600 |
| 2026-07-14 | 4.950 | 5.010 | 4.880 | 5.010 | 5.010 | 7,820,380 |
| 2026-07-13 | 5.080 | 5.110 | 4.880 | 4.880 | 4.880 | 9,257,940 |
| 2026-07-10 | 5.020 | 5.140 | 4.900 | 5.110 | 5.110 | 13,783,813 |
| 2026-07-09 | 5.070 | 5.090 | 4.980 | 5.040 | 5.040 | 6,870,121 |
| 2026-07-08 | 5.120 | 5.200 | 5.070 | 5.080 | 5.080 | 6,207,500 |
| 2026-07-07 | 5.110 | 5.250 | 5.020 | 5.120 | 5.120 | 8,214,800 |
| 2026-07-06 | 5.230 | 5.240 | 5.100 | 5.130 | 5.130 | 7,574,340 |
| 2026-07-03 | 5.250 | 5.290 | 5.150 | 5.250 | 5.250 | 11,736,372 |
| 2026-07-02 | 5.050 | 5.280 | 5.050 | 5.220 | 5.220 | 13,382,302 |
| 2026-07-01 | 4.870 | 5.080 | 4.820 | 5.040 | 5.040 | 10,351,999 |
| 2026-06-30 | 4.930 | 4.950 | 4.830 | 4.880 | 4.880 | 6,898,999 |
| 2026-06-29 | 5.170 | 5.180 | 4.850 | 4.930 | 4.930 | 13,739,300 |
| 2026-06-26 | 4.730 | 4.970 | 4.580 | 4.950 | 4.950 | 17,160,343 |
| 2026-06-25 | 4.910 | 4.910 | 4.700 | 4.730 | 4.730 | 12,821,893 |
| 2026-06-24 | 5.000 | 5.000 | 4.860 | 4.900 | 4.900 | 8,191,620 |
| 2026-06-23 | 4.980 | 4.990 | 4.920 | 4.990 | 4.990 | 7,270,220 |
| 2026-06-22 | 4.990 | 5.030 | 4.860 | 4.980 | 4.980 | 10,629,490 |
| 2026-06-18 | 5.080 | 5.120 | 4.960 | 4.980 | 4.980 | 9,655,380 |
| 2026-06-17 | 5.090 | 5.210 | 4.990 | 5.090 | 5.090 | 12,524,940 |
| 2026-06-16 | 5.230 | 5.360 | 5.100 | 5.130 | 5.130 | 14,265,400 |
| 2026-06-15 | 5.100 | 5.240 | 5.080 | 5.120 | 5.120 | 14,401,440 |
| 2026-06-12 | 4.950 | 4.990 | 4.860 | 4.990 | 4.990 | 6,642,075 |
| 2026-06-11 | 4.960 | 4.960 | 4.850 | 4.860 | 4.860 | 7,621,900 |
| 2026-06-10 | 5.050 | 5.050 | 4.840 | 4.970 | 4.970 | 10,234,720 |
| 2026-06-09 | 5.020 | 5.100 | 4.980 | 5.000 | 5.000 | 7,277,900 |
| 2026-06-08 | 5.000 | 5.170 | 4.900 | 5.030 | 5.030 | 12,169,675 |
| 2026-06-05 | 5.170 | 5.210 | 5.000 | 5.020 | 5.020 | 14,528,678 |
| 2026-06-04 | 5.250 | 5.270 | 5.070 | 5.150 | 5.150 | 13,096,901 |
| 2026-06-03 | 5.330 | 5.400 | 5.260 | 5.260 | 5.260 | 10,401,458 |
| 2026-06-02 | 5.280 | 5.360 | 5.260 | 5.330 | 5.330 | 8,215,460 |
| 2026-06-01 | 5.260 | 5.440 | 5.250 | 5.300 | 5.300 | 9,768,800 |
| 2026-05-29 | 5.370 | 5.400 | 5.250 | 5.280 | 5.280 | 11,343,706 |
| 2026-05-28 | 5.290 | 5.430 | 5.260 | 5.360 | 5.360 | 12,822,560 |
| 2026-05-27 | 5.350 | 5.370 | 5.170 | 5.270 | 5.270 | 15,312,240 |
| 2026-05-26 | 5.460 | 5.520 | 5.250 | 5.320 | 5.320 | 14,079,540 |
| 2026-05-25 | 5.550 | 5.680 | 5.440 | 5.520 | 5.520 | 13,143,975 |
| 2026-05-22 | 5.400 | 5.600 | 5.400 | 5.550 | 5.550 | 11,500,955 |
| 2026-05-21 | 5.570 | 5.650 | 5.410 | 5.450 | 5.450 | 14,420,940 |
| 2026-05-20 | 5.400 | 5.630 | 5.390 | 5.570 | 5.570 | 17,236,362 |
| 2026-05-19 | 5.300 | 5.440 | 5.260 | 5.440 | 5.440 | 11,200,514 |
| 2026-05-18 | 5.370 | 5.390 | 5.240 | 5.300 | 5.300 | 11,814,620 |
| 2026-05-15 | 5.350 | 5.420 | 5.250 | 5.360 | 5.360 | 12,479,560 |
| 2026-05-14 | 5.290 | 5.470 | 5.260 | 5.320 | 5.320 | 18,257,320 |
| 2026-05-13 | 5.050 | 5.370 | 5.040 | 5.290 | 5.290 | 18,118,420 |
| 2026-05-12 | 5.090 | 5.200 | 5.050 | 5.120 | 5.120 | 17,822,740 |
| 2026-05-11 | 4.830 | 5.100 | 4.700 | 5.100 | 5.100 | 31,308,440 |
| 2026-05-08 | 5.010 | 5.060 | 4.820 | 4.860 | 4.860 | 27,127,860 |
| 2026-05-07 | 5.100 | 5.200 | 5.020 | 5.030 | 5.030 | 18,350,194 |
| 2026-05-06 | 5.210 | 5.240 | 5.090 | 5.100 | 5.100 | 16,498,301 |
| 2026-04-30 | 5.250 | 5.290 | 5.160 | 5.190 | 5.190 | 14,289,420 |
| 2026-04-29 | 5.410 | 5.430 | 5.280 | 5.310 | 5.310 | 29,272,200 |
| 2026-04-28 | 5.150 | 5.200 | 5.100 | 5.170 | 5.170 | 8,852,226 |
| 2026-04-27 | 5.240 | 5.240 | 5.070 | 5.150 | 5.150 | 14,362,805 |
| 2026-04-24 | 5.220 | 5.280 | 5.200 | 5.230 | 5.230 | 6,870,900 |
| 2026-04-23 | 5.340 | 5.340 | 5.170 | 5.210 | 5.210 | 9,803,528 |
| 2026-04-22 | 5.180 | 5.330 | 5.170 | 5.320 | 5.320 | 11,737,600 |
| 2026-04-21 | 5.260 | 5.260 | 5.150 | 5.170 | 5.170 | 12,120,954 |
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.