Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.070 | 4.340 | 4.070 | 4.300 | 4.300 | 29,272,475 |
| 2026-01-14 | 4.130 | 4.270 | 4.080 | 4.170 | 4.170 | 36,106,420 |
| 2026-01-13 | 4.050 | 4.170 | 3.960 | 4.070 | 4.070 | 24,801,204 |
| 2026-01-12 | 4.060 | 4.140 | 4.030 | 4.070 | 4.070 | 29,289,895 |
| 2026-01-09 | 4.180 | 4.190 | 3.960 | 3.980 | 3.980 | 44,317,140 |
| 2026-01-08 | 4.110 | 4.240 | 4.030 | 4.160 | 4.160 | 48,644,160 |
| 2026-01-07 | 3.890 | 4.040 | 3.830 | 4.040 | 4.040 | 35,106,319 |
| 2026-01-06 | 3.840 | 3.880 | 3.740 | 3.850 | 3.850 | 34,726,320 |
| 2026-01-05 | 3.560 | 3.710 | 3.560 | 3.710 | 3.710 | 18,922,467 |
| 2025-12-31 | 3.450 | 3.610 | 3.440 | 3.530 | 3.530 | 24,131,017 |
| 2025-12-30 | 3.480 | 3.600 | 3.430 | 3.470 | 3.470 | 58,503,800 |
| 2025-12-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2,073,700 |
| 2025-12-26 | 3.780 | 3.830 | 3.770 | 3.800 | 3.800 | 15,337,880 |
| 2025-12-25 | 3.700 | 3.850 | 3.700 | 3.780 | 3.780 | 29,290,200 |
| 2025-12-24 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 11,528,160 |
| 2025-12-23 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 4,833,960 |
| 2025-12-22 | 3.560 | 3.620 | 3.560 | 3.580 | 3.580 | 7,219,248 |
| 2025-12-19 | 3.530 | 3.570 | 3.520 | 3.570 | 3.570 | 6,267,201 |
| 2025-12-18 | 3.510 | 3.570 | 3.500 | 3.520 | 3.520 | 7,594,033 |
| 2025-12-17 | 3.480 | 3.550 | 3.470 | 3.510 | 3.510 | 6,144,548 |
| 2025-12-16 | 3.490 | 3.500 | 3.420 | 3.480 | 3.480 | 8,435,988 |
| 2025-12-15 | 3.450 | 3.530 | 3.430 | 3.500 | 3.500 | 7,731,525 |
| 2025-12-12 | 3.500 | 3.540 | 3.480 | 3.490 | 3.490 | 8,092,085 |
| 2025-12-11 | 3.560 | 3.570 | 3.480 | 3.480 | 3.480 | 11,974,771 |
| 2025-12-10 | 3.570 | 3.600 | 3.510 | 3.570 | 3.570 | 10,798,720 |
| 2025-12-09 | 3.700 | 3.710 | 3.520 | 3.570 | 3.570 | 23,905,500 |
| 2025-12-08 | 3.720 | 3.780 | 3.700 | 3.710 | 3.710 | 10,801,300 |
| 2025-12-05 | 3.650 | 3.710 | 3.640 | 3.700 | 3.700 | 8,548,700 |
| 2025-12-04 | 3.670 | 3.710 | 3.640 | 3.670 | 3.670 | 9,360,166 |
| 2025-12-03 | 3.710 | 3.730 | 3.600 | 3.700 | 3.700 | 12,388,006 |
| 2025-12-02 | 3.780 | 3.790 | 3.700 | 3.710 | 3.710 | 10,961,500 |
| 2025-12-01 | 3.760 | 3.790 | 3.720 | 3.780 | 3.780 | 14,809,877 |
| 2025-11-28 | 3.810 | 3.860 | 3.750 | 3.790 | 3.790 | 18,295,300 |
| 2025-11-27 | 3.840 | 3.860 | 3.770 | 3.800 | 3.800 | 16,813,165 |
| 2025-11-26 | 3.790 | 3.870 | 3.750 | 3.870 | 3.870 | 24,423,717 |
| 2025-11-25 | 3.590 | 3.780 | 3.590 | 3.760 | 3.760 | 31,800,520 |
| 2025-11-24 | 3.510 | 3.710 | 3.510 | 3.650 | 3.650 | 25,630,240 |
| 2025-11-21 | 3.630 | 3.690 | 3.520 | 3.530 | 3.530 | 24,883,481 |
| 2025-11-20 | 3.710 | 3.810 | 3.660 | 3.670 | 3.670 | 24,436,944 |
| 2025-11-19 | 3.820 | 3.930 | 3.700 | 3.740 | 3.740 | 33,775,873 |
| 2025-11-18 | 3.810 | 3.910 | 3.740 | 3.820 | 3.820 | 42,099,840 |
| 2025-11-17 | 3.620 | 3.800 | 3.620 | 3.800 | 3.800 | 35,011,905 |
| 2025-11-14 | 3.600 | 3.660 | 3.530 | 3.620 | 3.620 | 36,706,925 |
| 2025-11-13 | 3.580 | 3.720 | 3.570 | 3.720 | 3.720 | 24,916,714 |
| 2025-11-12 | 3.610 | 3.620 | 3.550 | 3.600 | 3.600 | 17,555,440 |
| 2025-11-11 | 3.550 | 3.640 | 3.540 | 3.610 | 3.610 | 21,253,310 |
| 2025-11-10 | 3.610 | 3.620 | 3.510 | 3.530 | 3.530 | 29,247,496 |
| 2025-11-07 | 3.590 | 3.710 | 3.590 | 3.620 | 3.620 | 19,090,600 |
| 2025-11-06 | 3.700 | 3.720 | 3.610 | 3.610 | 3.610 | 25,772,753 |
| 2025-11-05 | 3.510 | 3.710 | 3.490 | 3.700 | 3.700 | 37,961,850 |
| 2025-11-04 | 3.530 | 3.560 | 3.500 | 3.530 | 3.530 | 17,265,396 |
| 2025-11-03 | 3.390 | 3.550 | 3.390 | 3.500 | 3.500 | 22,076,412 |
| 2025-10-31 | 3.320 | 3.440 | 3.310 | 3.390 | 3.390 | 20,466,075 |
| 2025-10-30 | 3.300 | 3.350 | 3.290 | 3.310 | 3.310 | 16,800,112 |
| 2025-10-29 | 3.330 | 3.370 | 3.280 | 3.300 | 3.300 | 18,907,020 |
| 2025-10-28 | 3.370 | 3.380 | 3.320 | 3.340 | 3.340 | 16,288,792 |
| 2025-10-27 | 3.370 | 3.390 | 3.360 | 3.370 | 3.370 | 10,433,820 |
| 2025-10-24 | 3.390 | 3.420 | 3.360 | 3.370 | 3.370 | 13,164,940 |
| 2025-10-23 | 3.400 | 3.410 | 3.370 | 3.390 | 3.390 | 12,557,260 |
| 2025-10-22 | 3.370 | 3.450 | 3.370 | 3.400 | 3.400 | 13,778,420 |
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.