Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.280 | 3.330 | 3.280 | 3.310 | 3.310 | 11,697,304 |
| 2025-07-18 | 3.320 | 3.330 | 3.270 | 3.280 | 3.280 | 10,324,500 |
| 2025-07-17 | 3.320 | 3.340 | 3.310 | 3.320 | 3.320 | 7,612,980 |
| 2025-07-16 | 3.330 | 3.360 | 3.300 | 3.310 | 3.310 | 8,776,100 |
| 2025-07-15 | 3.280 | 3.350 | 3.280 | 3.320 | 3.320 | 10,374,714 |
| 2025-07-14 | 3.340 | 3.350 | 3.280 | 3.290 | 3.290 | 11,598,000 |
| 2025-07-11 | 3.390 | 3.400 | 3.330 | 3.350 | 3.350 | 10,250,421 |
| 2025-07-10 | 3.370 | 3.380 | 3.350 | 3.370 | 3.370 | 8,083,520 |
| 2025-07-09 | 3.390 | 3.400 | 3.360 | 3.360 | 3.360 | 8,280,700 |
| 2025-07-08 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 8,702,260 |
| 2025-07-07 | 3.340 | 3.390 | 3.330 | 3.380 | 3.380 | 6,780,680 |
| 2025-07-04 | 3.410 | 3.440 | 3.340 | 3.350 | 3.350 | 13,222,620 |
| 2025-07-03 | 3.380 | 3.430 | 3.370 | 3.420 | 3.420 | 12,977,670 |
| 2025-07-02 | 3.380 | 3.440 | 3.360 | 3.390 | 3.390 | 15,073,140 |
| 2025-07-01 | 3.350 | 3.380 | 3.330 | 3.380 | 3.380 | 11,677,044 |
| 2025-06-30 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 11,388,265 |
| 2025-06-27 | 3.260 | 3.290 | 3.260 | 3.270 | 3.270 | 9,965,704 |
| 2025-06-26 | 3.270 | 3.310 | 3.260 | 3.270 | 3.270 | 11,415,558 |
| 2025-06-25 | 3.310 | 3.310 | 3.260 | 3.280 | 3.280 | 10,276,523 |
| 2025-06-24 | 3.230 | 3.300 | 3.220 | 3.290 | 3.290 | 11,089,416 |
| 2025-06-23 | 3.270 | 3.280 | 3.190 | 3.220 | 3.220 | 14,292,801 |
| 2025-06-20 | 3.310 | 3.340 | 3.280 | 3.280 | 3.280 | 10,318,928 |
| 2025-06-19 | 3.390 | 3.400 | 3.320 | 3.320 | 3.320 | 11,199,661 |
| 2025-06-18 | 3.360 | 3.390 | 3.320 | 3.350 | 3.350 | 8,473,501 |
| 2025-06-17 | 3.330 | 3.420 | 3.320 | 3.380 | 3.380 | 11,288,114 |
| 2025-06-16 | 3.310 | 3.350 | 3.300 | 3.330 | 3.330 | 7,393,720 |
| 2025-06-13 | 3.390 | 3.400 | 3.300 | 3.320 | 3.320 | 14,492,740 |
| 2025-06-12 | 3.440 | 3.440 | 3.380 | 3.390 | 3.390 | 13,973,321 |
| 2025-06-11 | 3.400 | 3.500 | 3.400 | 3.450 | 3.450 | 19,578,491 |
| 2025-06-10 | 3.310 | 3.390 | 3.300 | 3.390 | 3.390 | 19,473,103 |
| 2025-06-09 | 3.300 | 3.320 | 3.270 | 3.310 | 3.310 | 12,495,732 |
| 2025-06-06 | 3.340 | 3.360 | 3.280 | 3.290 | 3.290 | 16,025,909 |
| 2025-06-05 | 3.400 | 3.410 | 3.330 | 3.340 | 3.340 | 13,896,672 |
| 2025-06-04 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 11,819,722 |
| 2025-06-03 | 3.350 | 3.390 | 3.330 | 3.340 | 3.340 | 11,990,420 |
| 2025-05-30 | 3.400 | 3.440 | 3.370 | 3.380 | 3.380 | 12,429,680 |
| 2025-05-29 | 3.370 | 3.440 | 3.340 | 3.420 | 3.420 | 14,352,660 |
| 2025-05-28 | 3.410 | 3.440 | 3.350 | 3.370 | 3.370 | 11,815,986 |
| 2025-05-27 | 3.420 | 3.460 | 3.370 | 3.410 | 3.410 | 11,377,326 |
| 2025-05-26 | 3.340 | 3.430 | 3.340 | 3.410 | 3.410 | 12,331,607 |
| 2025-05-23 | 3.480 | 3.490 | 3.310 | 3.330 | 3.330 | 20,506,757 |
| 2025-05-22 | 3.540 | 3.600 | 3.450 | 3.470 | 3.470 | 22,669,220 |
| 2025-05-21 | 3.410 | 3.580 | 3.380 | 3.540 | 3.540 | 22,168,848 |
| 2025-05-20 | 3.350 | 3.440 | 3.320 | 3.420 | 3.420 | 18,626,951 |
| 2025-05-19 | 3.280 | 3.350 | 3.270 | 3.350 | 3.350 | 18,913,941 |
| 2025-05-16 | 3.270 | 3.280 | 3.240 | 3.270 | 3.270 | 15,204,216 |
| 2025-05-15 | 3.230 | 3.340 | 3.220 | 3.290 | 3.290 | 28,162,123 |
| 2025-05-14 | 3.200 | 3.250 | 3.160 | 3.230 | 3.230 | 22,945,361 |
| 2025-05-13 | 3.220 | 3.260 | 3.170 | 3.190 | 3.190 | 25,641,950 |
| 2025-05-12 | 3.190 | 3.230 | 3.140 | 3.220 | 3.220 | 37,059,027 |
| 2025-05-09 | 3.110 | 3.260 | 3.110 | 3.180 | 3.180 | 43,116,817 |
| 2025-05-08 | 3.040 | 3.140 | 3.010 | 3.110 | 3.110 | 68,808,718 |
| 2025-05-07 | 3.110 | 3.210 | 3.110 | 3.110 | 3.110 | 105,734,465 |
| 2025-05-06 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 945,800 |
| 2025-04-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 727,200 |
| 2025-04-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-04-28 | 3.660 | 3.720 | 3.590 | 3.620 | 3.620 | 34,697,540 |
| 2025-04-25 | 3.800 | 4.080 | 3.700 | 3.700 | 3.700 | 66,296,005 |
| 2025-04-24 | 3.750 | 3.780 | 3.710 | 3.710 | 3.710 | 19,699,180 |
| 2025-04-23 | 3.780 | 3.850 | 3.730 | 3.750 | 3.750 | 31,616,840 |
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.