Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.750 | 5.760 | 5.460 | 5.650 | 5.650 | 6,288,500 |
| 2026-10-16 | 5.710 | 5.920 | 5.710 | 5.800 | 5.800 | 4,533,434 |
| 2026-10-15 | 5.740 | 5.820 | 5.600 | 5.690 | 5.690 | 6,722,001 |
| 2026-10-14 | 5.990 | 6.120 | 5.830 | 5.920 | 5.920 | 4,530,300 |
| 2026-10-13 | 5.900 | 6.110 | 5.700 | 6.080 | 6.080 | 4,532,144 |
| 2026-10-12 | 6.100 | 6.140 | 5.900 | 5.930 | 5.930 | 3,951,300 |
| 2026-10-09 | 6.090 | 6.140 | 5.850 | 6.060 | 6.060 | 4,868,700 |
| 2026-10-08 | 6.070 | 6.150 | 5.930 | 6.090 | 6.090 | 4,652,200 |
| 2026-09-30 | 6.080 | 6.120 | 5.960 | 6.020 | 6.020 | 2,944,500 |
| 2026-09-29 | 5.890 | 6.120 | 5.840 | 6.070 | 6.070 | 4,463,800 |
| 2026-09-28 | 5.900 | 5.950 | 5.810 | 5.880 | 5.880 | 4,145,505 |
| 2026-09-24 | 5.850 | 5.930 | 5.790 | 5.880 | 5.880 | 3,563,400 |
| 2026-09-23 | 5.930 | 5.930 | 5.770 | 5.850 | 5.850 | 3,567,000 |
| 2026-09-22 | 5.880 | 5.960 | 5.750 | 5.900 | 5.900 | 4,182,300 |
| 2026-09-21 | 5.710 | 5.860 | 5.710 | 5.850 | 5.850 | 3,995,400 |
| 2026-09-18 | 5.760 | 5.840 | 5.690 | 5.710 | 5.710 | 3,872,204 |
| 2026-09-17 | 5.710 | 5.780 | 5.540 | 5.750 | 5.750 | 4,806,001 |
| 2026-09-16 | 5.500 | 5.740 | 5.500 | 5.710 | 5.710 | 5,425,700 |
| 2026-09-15 | 5.880 | 5.880 | 5.510 | 5.600 | 5.600 | 6,688,916 |
| 2026-09-14 | 5.880 | 5.990 | 5.790 | 5.890 | 5.890 | 5,880,100 |
| 2026-09-11 | 6.020 | 6.070 | 5.790 | 5.870 | 5.870 | 6,975,700 |
| 2026-09-10 | 6.140 | 6.190 | 6.020 | 6.100 | 6.100 | 4,009,005 |
| 2026-09-09 | 6.260 | 6.260 | 6.130 | 6.170 | 6.170 | 4,676,422 |
| 2026-09-08 | 6.160 | 6.270 | 6.150 | 6.250 | 6.250 | 3,292,516 |
| 2026-09-07 | 6.070 | 6.190 | 6.070 | 6.160 | 6.160 | 3,423,062 |
| 2026-09-04 | 6.090 | 6.220 | 6.070 | 6.130 | 6.130 | 4,657,757 |
| 2026-09-03 | 6.210 | 6.290 | 6.060 | 6.080 | 6.080 | 3,888,757 |
| 2026-09-02 | 6.220 | 6.220 | 6.080 | 6.180 | 6.180 | 5,331,600 |
| 2026-09-01 | 6.120 | 6.290 | 6.010 | 6.250 | 6.250 | 6,727,100 |
| 2026-08-31 | 5.950 | 6.230 | 5.920 | 6.160 | 6.160 | 7,576,888 |
| 2026-08-28 | 5.770 | 5.990 | 5.750 | 5.950 | 5.950 | 5,377,700 |
| 2026-08-27 | 5.800 | 5.820 | 5.720 | 5.770 | 5.770 | 3,155,200 |
| 2026-08-26 | 5.830 | 5.860 | 5.760 | 5.790 | 5.790 | 3,537,372 |
| 2026-08-25 | 5.650 | 5.820 | 5.580 | 5.810 | 5.810 | 3,711,300 |
| 2026-08-24 | 5.710 | 5.750 | 5.500 | 5.660 | 5.660 | 3,992,700 |
| 2026-08-21 | 5.670 | 5.740 | 5.560 | 5.720 | 5.720 | 3,459,178 |
| 2026-08-20 | 5.610 | 5.750 | 5.570 | 5.720 | 5.720 | 4,694,010 |
| 2026-08-19 | 5.680 | 5.700 | 5.540 | 5.570 | 5.570 | 5,106,300 |
| 2026-08-18 | 5.710 | 5.720 | 5.630 | 5.680 | 5.680 | 2,313,770 |
| 2026-08-17 | 5.610 | 5.730 | 5.510 | 5.710 | 5.710 | 3,917,268 |
| 2026-08-14 | 5.600 | 5.650 | 5.510 | 5.610 | 5.610 | 2,557,000 |
| 2026-08-13 | 5.680 | 5.720 | 5.590 | 5.600 | 5.600 | 3,669,970 |
| 2026-08-12 | 5.650 | 5.740 | 5.620 | 5.680 | 5.680 | 4,524,700 |
| 2026-08-11 | 5.560 | 5.750 | 5.560 | 5.700 | 5.700 | 5,967,000 |
| 2026-08-10 | 5.500 | 5.790 | 5.470 | 5.780 | 5.780 | 6,795,742 |
| 2026-08-07 | 5.560 | 5.560 | 5.370 | 5.500 | 5.500 | 4,131,600 |
| 2026-08-06 | 5.450 | 5.570 | 5.340 | 5.570 | 5.570 | 5,139,622 |
| 2026-08-05 | 5.550 | 5.620 | 5.340 | 5.450 | 5.450 | 7,048,950 |
| 2026-08-04 | 5.540 | 5.690 | 5.480 | 5.480 | 5.480 | 7,177,600 |
| 2026-08-03 | 5.300 | 5.590 | 5.250 | 5.530 | 5.530 | 8,154,400 |
| 2026-07-31 | 5.090 | 5.260 | 5.080 | 5.240 | 5.240 | 4,230,400 |
| 2026-07-30 | 5.110 | 5.230 | 5.020 | 5.130 | 5.130 | 5,348,600 |
| 2026-07-29 | 4.960 | 5.110 | 4.930 | 5.100 | 5.100 | 4,758,000 |
| 2026-07-28 | 4.880 | 5.020 | 4.840 | 4.930 | 4.930 | 4,033,000 |
| 2026-07-27 | 4.760 | 4.950 | 4.710 | 4.880 | 4.880 | 4,740,900 |
| 2026-07-24 | 4.820 | 4.870 | 4.680 | 4.770 | 4.770 | 6,708,400 |
| 2026-07-23 | 4.640 | 4.890 | 4.620 | 4.870 | 4.870 | 5,768,100 |
| 2026-07-22 | 4.730 | 4.840 | 4.640 | 4.670 | 4.670 | 4,626,600 |
| 2026-07-21 | 4.860 | 4.900 | 4.560 | 4.750 | 4.750 | 8,097,600 |
| 2026-07-20 | 5.080 | 5.250 | 4.820 | 4.870 | 4.870 | 7,673,773 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-30 | 0.0130 CNY |
| 2019-07-05 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.