Changyuan Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.200	5.250	5.130	5.190	5.190	5,739,597
2022-01-27	5.320	5.360	5.190	5.190	5.190	8,618,900
2022-01-26	5.300	5.390	5.270	5.340	5.340	9,418,645
2022-01-25	5.590	5.620	5.250	5.290	5.290	21,352,506
2022-01-24	5.550	5.680	5.550	5.590	5.590	6,378,120
2022-01-21	5.580	5.690	5.540	5.610	5.610	8,108,294
2022-01-20	5.660	5.730	5.580	5.590	5.590	9,095,774
2022-01-19	5.790	5.790	5.640	5.690	5.690	11,025,820
2022-01-18	5.790	5.870	5.750	5.780	5.780	9,008,000
2022-01-17	5.790	5.850	5.760	5.820	5.820	7,881,468
2022-01-14	5.880	5.910	5.800	5.810	5.810	8,741,368
2022-01-13	5.930	5.930	5.860	5.880	5.880	10,121,608
2022-01-12	5.930	5.970	5.900	5.940	5.940	6,540,602
2022-01-11	5.910	5.950	5.890	5.910	5.910	7,033,281
2022-01-10	5.860	5.910	5.760	5.900	5.900	8,369,623
2022-01-07	5.990	6.000	5.860	5.880	5.880	10,624,492
2022-01-06	5.880	5.990	5.870	5.960	5.960	8,485,560
2022-01-05	6.040	6.040	5.890	5.920	5.920	9,742,453
2022-01-04	6.000	6.040	5.950	6.020	6.020	12,028,720
2021-12-31	5.940	6.020	5.940	5.980	5.980	7,288,072
2021-12-30	5.880	6.030	5.880	5.950	5.950	10,633,479
2021-12-29	5.950	5.950	5.850	5.920	5.920	8,715,236
2021-12-28	5.920	5.970	5.880	5.920	5.920	8,198,600
2021-12-27	5.950	5.990	5.850	5.900	5.900	11,570,840
2021-12-24	6.140	6.160	5.920	5.950	5.950	15,580,459
2021-12-23	6.210	6.220	6.090	6.150	6.150	13,006,188
2021-12-22	6.340	6.350	6.140	6.200	6.200	15,327,820
2021-12-21	6.280	6.350	6.220	6.310	6.310	12,115,660
2021-12-20	6.280	6.320	6.210	6.240	6.240	16,853,199
2021-12-17	6.220	6.580	6.200	6.360	6.360	32,193,890
2021-12-16	6.130	6.300	6.010	6.220	6.220	21,088,710
2021-12-15	5.900	6.200	5.890	6.100	6.100	20,218,925
2021-12-14	5.950	5.960	5.820	5.920	5.920	11,178,506
2021-12-13	5.920	5.970	5.910	5.940	5.940	9,175,820
2021-12-10	6.000	6.000	5.910	5.920	5.920	9,423,423
2021-12-09	5.960	6.040	5.930	6.000	6.000	12,536,814
2021-12-08	5.950	6.010	5.920	5.970	5.970	8,753,420
2021-12-07	6.040	6.050	5.900	5.940	5.940	12,905,636
2021-12-06	6.200	6.210	6.020	6.030	6.030	13,925,700
2021-12-03	6.140	6.210	6.060	6.160	6.160	10,285,969
2021-12-02	6.240	6.310	6.130	6.130	6.130	14,503,812
2021-12-01	6.300	6.340	6.200	6.270	6.270	12,309,420
2021-11-30	6.190	6.500	6.190	6.300	6.300	19,670,933
2021-11-29	6.150	6.280	6.110	6.190	6.190	12,417,971
2021-11-26	6.310	6.360	6.180	6.200	6.200	13,163,308
2021-11-25	6.300	6.450	6.300	6.330	6.330	13,281,082
2021-11-24	6.420	6.430	6.280	6.320	6.320	13,769,170
2021-11-23	6.500	6.550	6.390	6.420	6.420	13,447,357
2021-11-22	6.570	6.630	6.480	6.520	6.520	14,789,138
2021-11-19	6.530	6.580	6.420	6.560	6.560	12,570,334
2021-11-18	6.570	6.680	6.510	6.520	6.520	16,453,700
2021-11-17	6.400	6.620	6.400	6.600	6.600	15,526,794
2021-11-16	6.520	6.580	6.370	6.390	6.390	17,837,035
2021-11-15	6.600	6.750	6.500	6.550	6.550	16,528,147
2021-11-12	6.520	6.640	6.470	6.600	6.600	17,554,600
2021-11-11	6.520	6.650	6.480	6.520	6.520	15,597,048
2021-11-10	6.530	6.560	6.400	6.540	6.540	13,956,508
2021-11-09	6.380	6.600	6.380	6.550	6.550	20,805,591
2021-11-08	6.450	6.510	6.280	6.410	6.410	16,540,127
2021-11-05	6.480	6.500	6.270	6.300	6.300	17,925,672

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.