Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.390 | 3.420 | 3.360 | 3.390 | 3.390 | 12,985,100 |
| 2025-10-20 | 3.380 | 3.420 | 3.330 | 3.410 | 3.410 | 12,230,240 |
| 2025-10-17 | 3.370 | 3.420 | 3.330 | 3.340 | 3.340 | 13,472,541 |
| 2025-10-16 | 3.300 | 3.430 | 3.290 | 3.370 | 3.370 | 15,380,662 |
| 2025-10-15 | 3.300 | 3.370 | 3.280 | 3.310 | 3.310 | 13,581,180 |
| 2025-10-14 | 3.260 | 3.330 | 3.250 | 3.290 | 3.290 | 19,726,697 |
| 2025-10-13 | 3.130 | 3.270 | 3.130 | 3.240 | 3.240 | 25,508,720 |
| 2025-10-10 | 3.260 | 3.290 | 3.260 | 3.260 | 3.260 | 15,974,300 |
| 2025-10-09 | 3.460 | 3.480 | 3.400 | 3.430 | 3.430 | 21,627,820 |
| 2025-09-30 | 3.440 | 3.490 | 3.420 | 3.480 | 3.480 | 19,668,325 |
| 2025-09-29 | 3.710 | 3.750 | 3.430 | 3.440 | 3.440 | 51,342,085 |
| 2025-09-26 | 3.500 | 3.660 | 3.430 | 3.610 | 3.610 | 24,661,381 |
| 2025-09-25 | 3.620 | 3.680 | 3.540 | 3.570 | 3.570 | 21,429,840 |
| 2025-09-24 | 3.550 | 3.650 | 3.540 | 3.600 | 3.600 | 21,666,860 |
| 2025-09-23 | 3.680 | 3.690 | 3.500 | 3.560 | 3.560 | 23,431,499 |
| 2025-09-22 | 3.780 | 3.830 | 3.610 | 3.680 | 3.680 | 25,437,605 |
| 2025-09-19 | 3.880 | 3.930 | 3.750 | 3.780 | 3.780 | 25,487,200 |
| 2025-09-18 | 4.090 | 4.130 | 3.900 | 3.900 | 3.900 | 36,320,767 |
| 2025-09-17 | 4.020 | 4.210 | 3.980 | 4.100 | 4.100 | 45,510,747 |
| 2025-09-16 | 4.020 | 4.020 | 3.940 | 4.020 | 4.020 | 54,593,975 |
| 2025-09-15 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 9,436,196 |
| 2025-09-12 | 3.700 | 3.720 | 3.610 | 3.650 | 3.650 | 23,936,323 |
| 2025-09-11 | 3.690 | 3.830 | 3.690 | 3.720 | 3.720 | 26,231,230 |
| 2025-09-10 | 3.670 | 3.740 | 3.610 | 3.690 | 3.690 | 31,752,120 |
| 2025-09-09 | 3.700 | 3.820 | 3.630 | 3.740 | 3.740 | 45,920,263 |
| 2025-09-08 | 3.690 | 3.780 | 3.630 | 3.640 | 3.640 | 50,724,516 |
| 2025-09-05 | 3.500 | 3.600 | 3.470 | 3.600 | 3.600 | 24,482,900 |
| 2025-09-04 | 3.350 | 3.470 | 3.350 | 3.430 | 3.430 | 27,963,720 |
| 2025-09-03 | 3.390 | 3.470 | 3.350 | 3.360 | 3.360 | 24,630,428 |
| 2025-09-02 | 3.350 | 3.440 | 3.320 | 3.390 | 3.390 | 32,669,416 |
| 2025-09-01 | 3.230 | 3.380 | 3.220 | 3.330 | 3.330 | 18,674,680 |
| 2025-08-29 | 3.250 | 3.260 | 3.200 | 3.220 | 3.220 | 17,873,480 |
| 2025-08-28 | 3.300 | 3.320 | 3.200 | 3.260 | 3.260 | 22,163,940 |
| 2025-08-27 | 3.360 | 3.390 | 3.300 | 3.300 | 3.300 | 17,401,780 |
| 2025-08-26 | 3.330 | 3.380 | 3.320 | 3.360 | 3.360 | 15,662,300 |
| 2025-08-25 | 3.370 | 3.380 | 3.300 | 3.320 | 3.320 | 24,883,789 |
| 2025-08-22 | 3.360 | 3.390 | 3.340 | 3.380 | 3.380 | 15,119,737 |
| 2025-08-21 | 3.370 | 3.380 | 3.340 | 3.360 | 3.360 | 12,851,756 |
| 2025-08-20 | 3.350 | 3.400 | 3.340 | 3.370 | 3.370 | 13,319,180 |
| 2025-08-19 | 3.330 | 3.390 | 3.330 | 3.350 | 3.350 | 13,752,366 |
| 2025-08-18 | 3.340 | 3.360 | 3.330 | 3.340 | 3.340 | 13,289,760 |
| 2025-08-15 | 3.290 | 3.360 | 3.290 | 3.340 | 3.340 | 13,503,952 |
| 2025-08-14 | 3.340 | 3.400 | 3.300 | 3.300 | 3.300 | 17,084,941 |
| 2025-08-13 | 3.340 | 3.480 | 3.320 | 3.350 | 3.350 | 26,009,657 |
| 2025-08-12 | 3.230 | 3.390 | 3.220 | 3.350 | 3.350 | 35,727,676 |
| 2025-08-11 | 3.180 | 3.230 | 3.180 | 3.230 | 3.230 | 12,376,065 |
| 2025-08-08 | 3.200 | 3.200 | 3.170 | 3.190 | 3.190 | 10,862,352 |
| 2025-08-07 | 3.190 | 3.220 | 3.190 | 3.200 | 3.200 | 12,624,140 |
| 2025-08-06 | 3.210 | 3.220 | 3.180 | 3.190 | 3.190 | 10,336,879 |
| 2025-08-05 | 3.190 | 3.210 | 3.190 | 3.210 | 3.210 | 6,663,287 |
| 2025-08-04 | 3.160 | 3.200 | 3.130 | 3.200 | 3.200 | 10,218,227 |
| 2025-08-01 | 3.150 | 3.170 | 3.140 | 3.160 | 3.160 | 7,680,140 |
| 2025-07-31 | 3.130 | 3.170 | 3.120 | 3.150 | 3.150 | 12,002,000 |
| 2025-07-30 | 3.200 | 3.210 | 3.130 | 3.150 | 3.150 | 12,906,779 |
| 2025-07-29 | 3.240 | 3.240 | 3.180 | 3.190 | 3.190 | 13,122,525 |
| 2025-07-28 | 3.290 | 3.300 | 3.220 | 3.230 | 3.230 | 15,333,921 |
| 2025-07-25 | 3.290 | 3.310 | 3.270 | 3.290 | 3.290 | 10,977,104 |
| 2025-07-24 | 3.270 | 3.300 | 3.270 | 3.290 | 3.290 | 10,458,776 |
| 2025-07-23 | 3.280 | 3.300 | 3.260 | 3.270 | 3.270 | 12,411,012 |
| 2025-07-22 | 3.320 | 3.330 | 3.270 | 3.280 | 3.280 | 15,724,375 |
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.