Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.470 | 5.890 | 5.430 | 5.870 | 5.870 | 54,703,031 |
| 2024-10-23 | 5.450 | 5.480 | 5.390 | 5.470 | 5.470 | 27,040,221 |
| 2024-10-22 | 5.230 | 5.460 | 5.230 | 5.440 | 5.440 | 35,631,817 |
| 2024-10-21 | 5.170 | 5.350 | 5.100 | 5.250 | 5.250 | 31,323,816 |
| 2024-10-18 | 5.100 | 5.170 | 4.940 | 5.150 | 5.150 | 28,386,568 |
| 2024-10-17 | 4.980 | 5.110 | 4.970 | 5.050 | 5.050 | 17,088,508 |
| 2024-10-16 | 4.910 | 5.030 | 4.900 | 4.960 | 4.960 | 12,097,591 |
| 2024-10-15 | 4.950 | 5.070 | 4.880 | 4.950 | 4.950 | 13,507,982 |
| 2024-10-14 | 5.070 | 5.090 | 4.910 | 4.950 | 4.950 | 20,437,814 |
| 2024-10-11 | 5.120 | 5.250 | 5.070 | 5.090 | 5.090 | 28,087,929 |
| 2024-10-10 | 5.030 | 5.130 | 4.990 | 5.120 | 5.120 | 23,751,178 |
| 2024-10-09 | 5.100 | 5.280 | 4.910 | 5.010 | 5.010 | 33,684,519 |
| 2024-10-08 | 5.410 | 5.410 | 4.860 | 5.150 | 5.150 | 44,431,467 |
| 2024-09-30 | 4.720 | 4.990 | 4.620 | 4.920 | 4.920 | 34,758,572 |
| 2024-09-27 | 4.480 | 4.620 | 4.470 | 4.600 | 4.600 | 10,498,051 |
| 2024-09-26 | 4.440 | 4.480 | 4.360 | 4.460 | 4.460 | 14,717,040 |
| 2024-09-25 | 4.460 | 4.510 | 4.410 | 4.460 | 4.460 | 13,961,303 |
| 2024-09-24 | 4.440 | 4.480 | 4.290 | 4.450 | 4.450 | 19,827,480 |
| 2024-09-23 | 4.450 | 4.590 | 4.390 | 4.440 | 4.440 | 16,143,751 |
| 2024-09-20 | 4.560 | 4.660 | 4.420 | 4.450 | 4.450 | 19,090,649 |
| 2024-09-19 | 4.420 | 4.570 | 4.370 | 4.530 | 4.530 | 11,168,940 |
| 2024-09-18 | 4.260 | 4.430 | 4.240 | 4.420 | 4.420 | 10,933,176 |
| 2024-09-13 | 4.280 | 4.370 | 4.260 | 4.290 | 4.290 | 6,666,300 |
| 2024-09-12 | 4.250 | 4.340 | 4.230 | 4.310 | 4.310 | 6,178,540 |
| 2024-09-11 | 4.190 | 4.280 | 4.170 | 4.270 | 4.270 | 6,795,858 |
| 2024-09-10 | 4.160 | 4.230 | 4.100 | 4.200 | 4.200 | 8,435,323 |
| 2024-09-09 | 4.220 | 4.240 | 4.120 | 4.130 | 4.130 | 5,798,983 |
| 2024-09-06 | 4.300 | 4.380 | 4.220 | 4.240 | 4.240 | 7,824,498 |
| 2024-09-05 | 4.240 | 4.350 | 4.180 | 4.330 | 4.330 | 14,130,160 |
| 2024-09-04 | 4.210 | 4.370 | 4.160 | 4.280 | 4.280 | 16,021,917 |
| 2024-09-03 | 4.000 | 4.240 | 4.000 | 4.200 | 4.200 | 17,991,283 |
| 2024-09-02 | 4.090 | 4.160 | 4.030 | 4.030 | 4.030 | 9,168,019 |
| 2024-08-30 | 4.000 | 4.080 | 3.960 | 4.070 | 4.070 | 13,118,291 |
| 2024-08-29 | 3.950 | 4.020 | 3.910 | 4.000 | 4.000 | 10,288,640 |
| 2024-08-28 | 3.950 | 4.040 | 3.920 | 4.000 | 4.000 | 12,378,476 |
| 2024-08-27 | 3.930 | 4.020 | 3.860 | 3.980 | 3.980 | 13,272,414 |
| 2024-08-26 | 3.960 | 3.960 | 3.860 | 3.910 | 3.910 | 11,956,129 |
| 2024-08-23 | 3.890 | 4.120 | 3.750 | 3.990 | 3.990 | 23,461,381 |
| 2024-08-22 | 3.830 | 3.950 | 3.800 | 3.950 | 3.950 | 21,512,690 |
| 2024-08-21 | 3.920 | 3.920 | 3.800 | 3.830 | 3.830 | 16,628,988 |
| 2024-08-20 | 4.080 | 4.100 | 3.850 | 3.940 | 3.940 | 31,194,260 |
| 2024-08-19 | 3.670 | 4.080 | 3.670 | 4.080 | 4.080 | 15,256,420 |
| 2024-08-16 | 3.740 | 3.750 | 3.660 | 3.710 | 3.710 | 6,872,100 |
| 2024-08-15 | 3.660 | 3.800 | 3.610 | 3.780 | 3.780 | 6,581,475 |
| 2024-08-14 | 3.710 | 3.750 | 3.670 | 3.680 | 3.680 | 3,943,300 |
| 2024-08-13 | 3.680 | 3.730 | 3.650 | 3.730 | 3.730 | 2,940,600 |
| 2024-08-12 | 3.730 | 3.730 | 3.680 | 3.680 | 3.680 | 3,116,200 |
| 2024-08-09 | 3.740 | 3.790 | 3.710 | 3.720 | 3.720 | 3,353,100 |
| 2024-08-08 | 3.760 | 3.770 | 3.700 | 3.730 | 3.730 | 3,620,819 |
| 2024-08-07 | 3.740 | 3.800 | 3.720 | 3.780 | 3.780 | 5,261,634 |
| 2024-08-06 | 3.700 | 3.750 | 3.690 | 3.720 | 3.720 | 3,334,850 |
| 2024-08-05 | 3.700 | 3.810 | 3.670 | 3.680 | 3.680 | 5,487,880 |
| 2024-08-02 | 3.810 | 3.830 | 3.740 | 3.760 | 3.760 | 5,497,200 |
| 2024-08-01 | 3.860 | 3.900 | 3.820 | 3.840 | 3.840 | 4,450,300 |
| 2024-07-31 | 3.780 | 3.890 | 3.760 | 3.870 | 3.870 | 5,777,289 |
| 2024-07-30 | 3.760 | 3.810 | 3.730 | 3.790 | 3.790 | 2,839,800 |
| 2024-07-29 | 3.780 | 3.840 | 3.740 | 3.760 | 3.760 | 4,045,000 |
| 2024-07-26 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 4,002,800 |
| 2024-07-25 | 3.660 | 3.740 | 3.610 | 3.710 | 3.710 | 5,002,000 |
| 2024-07-24 | 3.700 | 3.700 | 3.620 | 3.650 | 3.650 | 4,920,360 |
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.