Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.840 | 3.860 | 3.800 | 3.800 | 3.800 | 16,576,400 |
| 2025-04-21 | 3.830 | 3.880 | 3.820 | 3.840 | 3.840 | 12,258,600 |
| 2025-04-18 | 3.800 | 3.870 | 3.760 | 3.840 | 3.840 | 12,281,357 |
| 2025-04-17 | 3.820 | 3.870 | 3.800 | 3.800 | 3.800 | 11,807,000 |
| 2025-04-16 | 3.850 | 3.980 | 3.770 | 3.830 | 3.830 | 24,044,500 |
| 2025-04-15 | 3.880 | 3.890 | 3.820 | 3.840 | 3.840 | 17,780,800 |
| 2025-04-14 | 3.880 | 3.920 | 3.840 | 3.860 | 3.860 | 17,733,400 |
| 2025-04-11 | 3.700 | 3.880 | 3.700 | 3.800 | 3.800 | 23,065,000 |
| 2025-04-10 | 3.750 | 3.810 | 3.700 | 3.720 | 3.720 | 17,928,915 |
| 2025-04-09 | 3.550 | 3.690 | 3.390 | 3.670 | 3.670 | 25,803,915 |
| 2025-04-08 | 3.550 | 3.660 | 3.510 | 3.580 | 3.580 | 28,434,866 |
| 2025-04-07 | 3.820 | 3.850 | 3.550 | 3.550 | 3.550 | 31,648,600 |
| 2025-04-03 | 3.930 | 4.010 | 3.930 | 3.940 | 3.940 | 14,889,620 |
| 2025-04-02 | 3.990 | 4.040 | 3.950 | 3.970 | 3.970 | 16,880,800 |
| 2025-04-01 | 4.000 | 4.110 | 3.990 | 3.990 | 3.990 | 21,796,900 |
| 2025-03-31 | 4.060 | 4.060 | 3.950 | 3.970 | 3.970 | 26,165,384 |
| 2025-03-28 | 4.180 | 4.200 | 4.080 | 4.080 | 4.080 | 24,436,797 |
| 2025-03-27 | 4.290 | 4.330 | 4.170 | 4.170 | 4.170 | 24,916,520 |
| 2025-03-26 | 4.290 | 4.340 | 4.260 | 4.310 | 4.310 | 13,694,500 |
| 2025-03-25 | 4.330 | 4.370 | 4.270 | 4.290 | 4.290 | 14,249,300 |
| 2025-03-24 | 4.360 | 4.450 | 4.230 | 4.330 | 4.330 | 22,262,300 |
| 2025-03-21 | 4.550 | 4.560 | 4.360 | 4.360 | 4.360 | 25,213,700 |
| 2025-03-20 | 4.540 | 4.630 | 4.450 | 4.570 | 4.570 | 24,685,500 |
| 2025-03-19 | 4.550 | 4.570 | 4.480 | 4.530 | 4.530 | 15,864,500 |
| 2025-03-18 | 4.690 | 4.710 | 4.530 | 4.560 | 4.560 | 20,990,640 |
| 2025-03-17 | 4.620 | 4.770 | 4.600 | 4.670 | 4.670 | 29,268,540 |
| 2025-03-14 | 4.580 | 4.680 | 4.470 | 4.610 | 4.610 | 27,002,106 |
| 2025-03-13 | 4.530 | 4.650 | 4.480 | 4.550 | 4.550 | 26,987,156 |
| 2025-03-12 | 4.650 | 4.700 | 4.460 | 4.580 | 4.580 | 45,428,932 |
| 2025-03-11 | 4.700 | 4.750 | 4.610 | 4.640 | 4.640 | 19,447,535 |
| 2025-03-10 | 4.940 | 4.940 | 4.750 | 4.760 | 4.760 | 24,801,637 |
| 2025-03-07 | 5.020 | 5.070 | 4.890 | 4.910 | 4.910 | 19,778,332 |
| 2025-03-06 | 4.950 | 5.090 | 4.940 | 5.010 | 5.010 | 19,772,086 |
| 2025-03-05 | 4.970 | 4.990 | 4.880 | 4.970 | 4.970 | 13,066,841 |
| 2025-03-04 | 4.930 | 5.030 | 4.930 | 4.960 | 4.960 | 12,394,626 |
| 2025-03-03 | 5.030 | 5.110 | 4.950 | 4.960 | 4.960 | 22,109,778 |
| 2025-02-28 | 5.000 | 5.250 | 4.940 | 5.100 | 5.100 | 33,604,821 |
| 2025-02-27 | 5.050 | 5.110 | 4.960 | 5.020 | 5.020 | 11,432,961 |
| 2025-02-26 | 4.980 | 5.150 | 4.980 | 5.070 | 5.070 | 12,544,543 |
| 2025-02-25 | 5.010 | 5.070 | 4.980 | 5.010 | 5.010 | 8,887,031 |
| 2025-02-24 | 5.140 | 5.150 | 4.980 | 5.010 | 5.010 | 14,114,941 |
| 2025-02-21 | 5.170 | 5.190 | 5.060 | 5.090 | 5.090 | 13,175,520 |
| 2025-02-20 | 5.010 | 5.190 | 4.890 | 5.140 | 5.140 | 24,244,421 |
| 2025-02-19 | 4.930 | 5.000 | 4.910 | 4.990 | 4.990 | 7,054,120 |
| 2025-02-18 | 5.000 | 5.060 | 4.900 | 4.920 | 4.920 | 13,248,800 |
| 2025-02-17 | 4.910 | 4.970 | 4.880 | 4.970 | 4.970 | 10,082,701 |
| 2025-02-14 | 4.950 | 5.000 | 4.920 | 4.930 | 4.930 | 7,539,011 |
| 2025-02-13 | 5.060 | 5.070 | 4.930 | 4.950 | 4.950 | 11,846,121 |
| 2025-02-12 | 5.070 | 5.100 | 4.980 | 5.050 | 5.050 | 16,341,350 |
| 2025-02-11 | 5.100 | 5.130 | 5.050 | 5.070 | 5.070 | 8,487,220 |
| 2025-02-10 | 5.050 | 5.110 | 5.010 | 5.090 | 5.090 | 10,828,380 |
| 2025-02-07 | 4.890 | 5.090 | 4.860 | 5.070 | 5.070 | 20,798,451 |
| 2025-02-06 | 4.890 | 4.960 | 4.860 | 4.880 | 4.880 | 13,653,746 |
| 2025-02-05 | 4.870 | 4.970 | 4.850 | 4.930 | 4.930 | 14,163,701 |
| 2025-01-27 | 4.840 | 4.960 | 4.790 | 4.880 | 4.880 | 15,206,901 |
| 2025-01-24 | 4.640 | 4.860 | 4.640 | 4.840 | 4.840 | 21,342,188 |
| 2025-01-23 | 4.760 | 4.830 | 4.640 | 4.640 | 4.640 | 13,081,720 |
| 2025-01-22 | 4.680 | 4.780 | 4.600 | 4.740 | 4.740 | 15,718,768 |
| 2025-01-21 | 4.700 | 4.790 | 4.620 | 4.680 | 4.680 | 14,581,092 |
| 2025-01-20 | 4.470 | 4.680 | 4.430 | 4.670 | 4.670 | 23,999,533 |
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.