Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.290 | 5.310 | 5.150 | 5.270 | 5.270 | 13,175,880 |
| 2026-04-17 | 5.500 | 5.500 | 5.230 | 5.280 | 5.280 | 25,077,636 |
| 2026-04-16 | 5.550 | 5.550 | 5.460 | 5.510 | 5.510 | 7,039,900 |
| 2026-04-15 | 5.600 | 5.650 | 5.490 | 5.520 | 5.520 | 12,149,757 |
| 2026-04-14 | 5.710 | 5.790 | 5.600 | 5.620 | 5.620 | 15,312,000 |
| 2026-04-13 | 5.500 | 5.710 | 5.500 | 5.680 | 5.680 | 16,903,680 |
| 2026-04-10 | 5.550 | 5.680 | 5.470 | 5.500 | 5.500 | 16,071,625 |
| 2026-04-09 | 5.400 | 5.690 | 5.380 | 5.550 | 5.550 | 18,896,451 |
| 2026-04-08 | 5.410 | 5.450 | 5.360 | 5.440 | 5.440 | 11,812,100 |
| 2026-04-07 | 5.330 | 5.500 | 5.260 | 5.290 | 5.290 | 12,894,100 |
| 2026-04-03 | 5.300 | 5.390 | 5.250 | 5.350 | 5.350 | 10,547,641 |
| 2026-04-02 | 5.490 | 5.500 | 5.250 | 5.270 | 5.270 | 14,202,905 |
| 2026-04-01 | 5.590 | 5.600 | 5.460 | 5.480 | 5.480 | 8,523,760 |
| 2026-03-31 | 5.500 | 5.660 | 5.430 | 5.500 | 5.500 | 14,753,576 |
| 2026-03-30 | 5.400 | 5.530 | 5.380 | 5.490 | 5.490 | 12,319,786 |
| 2026-03-27 | 5.210 | 5.480 | 5.170 | 5.470 | 5.470 | 13,027,780 |
| 2026-03-26 | 5.410 | 5.560 | 5.250 | 5.280 | 5.280 | 17,281,400 |
| 2026-03-25 | 5.350 | 5.470 | 5.350 | 5.410 | 5.410 | 11,152,161 |
| 2026-03-24 | 5.200 | 5.320 | 5.120 | 5.300 | 5.300 | 19,019,070 |
| 2026-03-23 | 5.190 | 5.400 | 5.090 | 5.120 | 5.120 | 21,168,061 |
| 2026-03-20 | 5.500 | 5.560 | 5.330 | 5.340 | 5.340 | 14,712,201 |
| 2026-03-19 | 5.550 | 5.570 | 5.400 | 5.470 | 5.470 | 14,709,543 |
| 2026-03-18 | 5.510 | 5.610 | 5.500 | 5.570 | 5.570 | 10,538,726 |
| 2026-03-17 | 5.740 | 5.740 | 5.520 | 5.530 | 5.530 | 19,593,841 |
| 2026-03-16 | 5.620 | 5.750 | 5.480 | 5.740 | 5.740 | 25,580,394 |
| 2026-03-13 | 5.930 | 5.940 | 5.610 | 5.610 | 5.610 | 36,410,881 |
| 2026-03-12 | 5.980 | 6.110 | 5.860 | 5.900 | 5.900 | 20,703,620 |
| 2026-03-11 | 5.890 | 6.000 | 5.750 | 5.970 | 5.970 | 21,029,318 |
| 2026-03-10 | 5.990 | 6.030 | 5.660 | 5.850 | 5.850 | 40,137,590 |
| 2026-03-09 | 5.490 | 5.820 | 5.450 | 5.820 | 5.820 | 26,366,879 |
| 2026-03-06 | 5.590 | 5.640 | 5.490 | 5.540 | 5.540 | 21,563,700 |
| 2026-03-05 | 5.430 | 5.630 | 5.400 | 5.590 | 5.590 | 31,076,320 |
| 2026-03-04 | 5.250 | 5.510 | 5.200 | 5.400 | 5.400 | 40,151,181 |
| 2026-03-03 | 5.580 | 5.690 | 5.150 | 5.250 | 5.250 | 64,228,614 |
| 2026-03-02 | 5.130 | 5.420 | 5.130 | 5.420 | 5.420 | 15,941,501 |
| 2026-02-27 | 4.960 | 5.160 | 4.930 | 5.160 | 5.160 | 22,229,177 |
| 2026-02-26 | 4.970 | 5.020 | 4.870 | 4.910 | 4.910 | 27,509,063 |
| 2026-02-25 | 4.700 | 4.870 | 4.700 | 4.870 | 4.870 | 13,910,947 |
| 2026-02-24 | 4.530 | 4.690 | 4.520 | 4.640 | 4.640 | 13,874,580 |
| 2026-02-13 | 4.500 | 4.550 | 4.470 | 4.500 | 4.500 | 9,417,939 |
| 2026-02-12 | 4.530 | 4.580 | 4.480 | 4.510 | 4.510 | 10,664,820 |
| 2026-02-11 | 4.610 | 4.630 | 4.520 | 4.530 | 4.530 | 15,219,016 |
| 2026-02-10 | 4.680 | 4.710 | 4.580 | 4.630 | 4.630 | 14,584,300 |
| 2026-02-09 | 4.600 | 4.690 | 4.580 | 4.680 | 4.680 | 12,848,371 |
| 2026-02-06 | 4.610 | 4.630 | 4.530 | 4.570 | 4.570 | 8,964,660 |
| 2026-02-05 | 4.690 | 4.690 | 4.540 | 4.610 | 4.610 | 15,477,100 |
| 2026-02-04 | 4.600 | 4.730 | 4.550 | 4.690 | 4.690 | 15,923,320 |
| 2026-02-03 | 4.680 | 4.690 | 4.540 | 4.590 | 4.590 | 17,919,209 |
| 2026-02-02 | 4.610 | 4.740 | 4.580 | 4.630 | 4.630 | 21,497,680 |
| 2026-01-30 | 4.500 | 4.600 | 4.410 | 4.570 | 4.570 | 24,404,082 |
| 2026-01-29 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 33,622,480 |
| 2026-01-28 | 4.940 | 5.020 | 4.660 | 4.740 | 4.740 | 36,940,720 |
| 2026-01-27 | 4.930 | 5.030 | 4.810 | 4.860 | 4.860 | 25,452,262 |
| 2026-01-26 | 5.000 | 5.090 | 4.810 | 4.840 | 4.840 | 50,359,914 |
| 2026-01-23 | 4.670 | 4.860 | 4.660 | 4.860 | 4.860 | 28,469,162 |
| 2026-01-22 | 4.500 | 4.630 | 4.430 | 4.630 | 4.630 | 27,963,872 |
| 2026-01-21 | 4.360 | 4.470 | 4.350 | 4.410 | 4.410 | 17,583,460 |
| 2026-01-20 | 4.400 | 4.550 | 4.360 | 4.380 | 4.380 | 28,234,332 |
| 2026-01-19 | 4.100 | 4.480 | 4.100 | 4.410 | 4.410 | 33,622,039 |
| 2026-01-16 | 4.370 | 4.490 | 4.260 | 4.310 | 4.310 | 29,097,267 |
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.