Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.810 | 4.810 | 4.620 | 4.660 | 4.660 | 23,748,605 |
| 2025-01-16 | 4.860 | 4.970 | 4.800 | 4.820 | 4.820 | 48,256,405 |
| 2025-01-15 | 4.780 | 5.260 | 4.750 | 5.070 | 5.070 | 59,657,263 |
| 2025-01-14 | 4.600 | 4.780 | 4.590 | 4.780 | 4.780 | 11,810,633 |
| 2025-01-13 | 4.550 | 4.660 | 4.500 | 4.610 | 4.610 | 11,799,784 |
| 2025-01-10 | 4.640 | 4.740 | 4.550 | 4.590 | 4.590 | 17,738,353 |
| 2025-01-09 | 4.550 | 4.940 | 4.510 | 4.590 | 4.590 | 22,086,136 |
| 2025-01-08 | 4.640 | 4.650 | 4.410 | 4.550 | 4.550 | 10,817,801 |
| 2025-01-07 | 4.510 | 4.640 | 4.480 | 4.620 | 4.620 | 11,455,949 |
| 2025-01-06 | 4.560 | 4.590 | 4.380 | 4.490 | 4.490 | 14,716,300 |
| 2025-01-03 | 4.740 | 4.750 | 4.540 | 4.560 | 4.560 | 11,357,688 |
| 2025-01-02 | 4.900 | 4.910 | 4.680 | 4.740 | 4.740 | 12,175,460 |
| 2024-12-31 | 5.020 | 5.060 | 4.870 | 4.880 | 4.880 | 10,337,780 |
| 2024-12-30 | 5.080 | 5.100 | 4.970 | 5.010 | 5.010 | 9,128,700 |
| 2024-12-27 | 5.080 | 5.200 | 5.060 | 5.090 | 5.090 | 12,863,940 |
| 2024-12-26 | 4.930 | 5.110 | 4.910 | 5.080 | 5.080 | 12,454,110 |
| 2024-12-25 | 5.070 | 5.070 | 4.880 | 4.940 | 4.940 | 11,515,940 |
| 2024-12-24 | 5.070 | 5.150 | 5.020 | 5.060 | 5.060 | 8,491,610 |
| 2024-12-23 | 5.200 | 5.200 | 5.010 | 5.030 | 5.030 | 12,458,246 |
| 2024-12-20 | 5.280 | 5.300 | 5.190 | 5.210 | 5.210 | 9,827,687 |
| 2024-12-19 | 5.250 | 5.270 | 5.140 | 5.250 | 5.250 | 9,766,973 |
| 2024-12-18 | 5.240 | 5.260 | 5.170 | 5.250 | 5.250 | 10,491,232 |
| 2024-12-17 | 5.310 | 5.320 | 5.170 | 5.180 | 5.180 | 10,806,820 |
| 2024-12-16 | 5.330 | 5.390 | 5.240 | 5.300 | 5.300 | 14,917,804 |
| 2024-12-13 | 5.560 | 5.570 | 5.330 | 5.340 | 5.340 | 23,137,079 |
| 2024-12-12 | 5.590 | 5.650 | 5.530 | 5.610 | 5.610 | 14,297,153 |
| 2024-12-11 | 5.630 | 5.650 | 5.540 | 5.570 | 5.570 | 20,042,279 |
| 2024-12-10 | 5.810 | 5.910 | 5.610 | 5.620 | 5.620 | 30,672,626 |
| 2024-12-09 | 5.730 | 5.830 | 5.660 | 5.720 | 5.720 | 13,740,700 |
| 2024-12-06 | 5.710 | 5.760 | 5.630 | 5.720 | 5.720 | 10,881,831 |
| 2024-12-05 | 5.700 | 5.750 | 5.670 | 5.710 | 5.710 | 8,086,985 |
| 2024-12-04 | 5.780 | 5.830 | 5.640 | 5.700 | 5.700 | 19,731,339 |
| 2024-12-03 | 5.850 | 5.900 | 5.760 | 5.780 | 5.780 | 15,851,774 |
| 2024-12-02 | 5.900 | 5.980 | 5.820 | 5.870 | 5.870 | 20,512,285 |
| 2024-11-29 | 5.800 | 5.920 | 5.680 | 5.900 | 5.900 | 30,020,606 |
| 2024-11-28 | 5.900 | 6.100 | 5.810 | 5.870 | 5.870 | 29,959,940 |
| 2024-11-27 | 5.760 | 5.870 | 5.720 | 5.870 | 5.870 | 17,118,223 |
| 2024-11-26 | 5.820 | 5.890 | 5.720 | 5.760 | 5.760 | 11,086,700 |
| 2024-11-25 | 5.850 | 5.900 | 5.710 | 5.840 | 5.840 | 12,325,900 |
| 2024-11-22 | 6.050 | 6.120 | 5.850 | 5.860 | 5.860 | 20,176,580 |
| 2024-11-21 | 6.100 | 6.170 | 5.980 | 6.090 | 6.090 | 19,245,049 |
| 2024-11-20 | 6.030 | 6.160 | 5.840 | 6.060 | 6.060 | 26,479,234 |
| 2024-11-19 | 5.610 | 6.030 | 5.610 | 6.030 | 6.030 | 35,330,416 |
| 2024-11-18 | 5.730 | 5.780 | 5.540 | 5.590 | 5.590 | 17,782,137 |
| 2024-11-15 | 6.000 | 6.060 | 5.700 | 5.730 | 5.730 | 19,001,106 |
| 2024-11-14 | 6.150 | 6.170 | 6.000 | 6.050 | 6.050 | 20,865,202 |
| 2024-11-13 | 6.150 | 6.210 | 6.040 | 6.170 | 6.170 | 25,701,352 |
| 2024-11-12 | 6.020 | 6.230 | 5.970 | 6.150 | 6.150 | 43,193,860 |
| 2024-11-11 | 6.070 | 6.070 | 5.850 | 6.020 | 6.020 | 28,837,349 |
| 2024-11-08 | 5.830 | 6.170 | 5.830 | 6.090 | 6.090 | 32,695,101 |
| 2024-11-07 | 5.800 | 5.840 | 5.700 | 5.830 | 5.830 | 16,512,565 |
| 2024-11-06 | 5.680 | 5.840 | 5.620 | 5.810 | 5.810 | 18,840,801 |
| 2024-11-05 | 5.560 | 5.670 | 5.520 | 5.650 | 5.650 | 18,283,545 |
| 2024-11-04 | 5.730 | 5.770 | 5.470 | 5.530 | 5.530 | 23,648,634 |
| 2024-11-01 | 5.790 | 5.830 | 5.650 | 5.730 | 5.730 | 23,350,161 |
| 2024-10-31 | 5.760 | 5.900 | 5.700 | 5.780 | 5.780 | 32,444,242 |
| 2024-10-30 | 6.160 | 6.240 | 5.710 | 5.730 | 5.730 | 74,469,682 |
| 2024-10-29 | 5.970 | 6.300 | 5.850 | 6.190 | 6.190 | 49,664,346 |
| 2024-10-28 | 5.880 | 5.980 | 5.760 | 5.970 | 5.970 | 22,699,041 |
| 2024-10-25 | 5.900 | 6.030 | 5.800 | 5.880 | 5.880 | 36,950,140 |
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.