Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.280 | 4.310 | 4.190 | 4.290 | 4.290 | 4,151,163 |
| 2024-04-24 | 4.070 | 4.250 | 4.030 | 4.230 | 4.230 | 5,832,201 |
| 2024-04-23 | 3.860 | 4.090 | 3.850 | 4.070 | 4.070 | 6,007,154 |
| 2024-04-22 | 4.030 | 4.080 | 3.790 | 3.860 | 3.860 | 6,866,363 |
| 2024-04-19 | 4.010 | 4.140 | 3.930 | 3.960 | 3.960 | 6,046,600 |
| 2024-04-18 | 4.150 | 4.370 | 3.970 | 4.040 | 4.040 | 10,021,649 |
| 2024-04-17 | 3.800 | 4.130 | 3.760 | 4.110 | 4.110 | 10,227,658 |
| 2024-04-16 | 4.050 | 4.120 | 3.870 | 3.870 | 3.870 | 8,368,100 |
| 2024-04-15 | 4.710 | 4.780 | 4.300 | 4.300 | 4.300 | 9,491,400 |
| 2024-04-12 | 4.780 | 4.880 | 4.760 | 4.780 | 4.780 | 4,775,900 |
| 2024-04-11 | 4.760 | 4.880 | 4.680 | 4.800 | 4.800 | 6,403,600 |
| 2024-04-10 | 4.990 | 5.010 | 4.690 | 4.760 | 4.760 | 9,031,400 |
| 2024-04-09 | 4.960 | 4.980 | 4.710 | 4.940 | 4.940 | 11,981,703 |
| 2024-04-08 | 5.060 | 5.500 | 4.900 | 4.970 | 4.970 | 14,279,154 |
| 2024-04-03 | 5.030 | 5.090 | 4.960 | 5.070 | 5.070 | 4,701,454 |
| 2024-04-02 | 5.060 | 5.100 | 5.000 | 5.030 | 5.030 | 4,793,079 |
| 2024-04-01 | 4.860 | 5.020 | 4.860 | 5.000 | 5.000 | 5,222,857 |
| 2024-03-29 | 4.770 | 4.890 | 4.750 | 4.860 | 4.860 | 3,118,959 |
| 2024-03-28 | 4.640 | 4.810 | 4.640 | 4.760 | 4.760 | 5,408,800 |
| 2024-03-27 | 4.760 | 4.870 | 4.610 | 4.630 | 4.630 | 5,607,500 |
| 2024-03-26 | 4.700 | 4.800 | 4.680 | 4.790 | 4.790 | 5,464,500 |
| 2024-03-25 | 4.810 | 4.950 | 4.740 | 4.750 | 4.750 | 7,725,000 |
| 2024-03-22 | 4.990 | 5.030 | 4.830 | 4.870 | 4.870 | 6,870,300 |
| 2024-03-21 | 4.870 | 5.020 | 4.830 | 4.990 | 4.990 | 6,724,300 |
| 2024-03-20 | 4.760 | 4.870 | 4.730 | 4.870 | 4.870 | 4,633,118 |
| 2024-03-19 | 4.790 | 4.870 | 4.730 | 4.790 | 4.790 | 4,982,882 |
| 2024-03-18 | 4.680 | 4.800 | 4.670 | 4.780 | 4.780 | 6,019,231 |
| 2024-03-15 | 4.530 | 4.690 | 4.490 | 4.680 | 4.680 | 6,471,000 |
| 2024-03-14 | 4.500 | 4.580 | 4.420 | 4.540 | 4.540 | 6,354,400 |
| 2024-03-13 | 4.550 | 4.600 | 4.440 | 4.500 | 4.500 | 5,889,600 |
| 2024-03-12 | 4.410 | 4.560 | 4.400 | 4.550 | 4.550 | 6,482,301 |
| 2024-03-11 | 4.360 | 4.470 | 4.360 | 4.420 | 4.420 | 7,756,700 |
| 2024-03-08 | 4.550 | 4.590 | 4.360 | 4.370 | 4.370 | 14,709,700 |
| 2024-03-07 | 4.270 | 4.420 | 4.270 | 4.300 | 4.300 | 7,492,100 |
| 2024-03-06 | 4.120 | 4.330 | 4.100 | 4.260 | 4.260 | 8,594,300 |
| 2024-03-05 | 4.340 | 4.340 | 4.100 | 4.130 | 4.130 | 8,492,000 |
| 2024-03-04 | 4.440 | 4.470 | 4.240 | 4.340 | 4.340 | 7,846,500 |
| 2024-03-01 | 4.390 | 4.570 | 4.300 | 4.410 | 4.410 | 9,437,200 |
| 2024-02-29 | 4.130 | 4.410 | 4.060 | 4.380 | 4.380 | 13,821,200 |
| 2024-02-28 | 4.710 | 4.880 | 4.240 | 4.240 | 4.240 | 18,039,934 |
| 2024-02-27 | 4.540 | 4.730 | 4.510 | 4.710 | 4.710 | 10,936,192 |
| 2024-02-26 | 4.450 | 4.660 | 4.350 | 4.510 | 4.510 | 13,129,910 |
| 2024-02-23 | 4.280 | 4.440 | 4.230 | 4.420 | 4.420 | 12,260,500 |
| 2024-02-22 | 4.290 | 4.350 | 4.070 | 4.280 | 4.280 | 13,856,435 |
| 2024-02-21 | 3.820 | 4.250 | 3.790 | 4.250 | 4.250 | 11,822,713 |
| 2024-02-20 | 3.810 | 3.890 | 3.700 | 3.860 | 3.860 | 13,768,471 |
| 2024-02-19 | 3.580 | 3.900 | 3.510 | 3.800 | 3.800 | 20,649,311 |
| 2024-02-08 | 3.350 | 3.690 | 3.120 | 3.610 | 3.610 | 31,202,589 |
| 2024-02-07 | 3.880 | 3.900 | 3.470 | 3.470 | 3.470 | 15,898,500 |
| 2024-02-06 | 3.890 | 3.990 | 3.860 | 3.860 | 3.860 | 12,946,450 |
| 2024-02-05 | 4.720 | 4.720 | 4.290 | 4.290 | 4.290 | 4,178,600 |
| 2024-02-02 | 5.030 | 5.260 | 4.610 | 4.770 | 4.770 | 10,168,301 |
| 2024-02-01 | 5.350 | 5.350 | 4.950 | 5.060 | 5.060 | 7,768,811 |
| 2024-01-31 | 5.860 | 5.870 | 5.270 | 5.310 | 5.310 | 8,239,140 |
| 2024-01-30 | 6.120 | 6.160 | 5.740 | 5.740 | 5.740 | 6,824,885 |
| 2024-01-29 | 6.370 | 6.450 | 6.100 | 6.150 | 6.150 | 6,255,300 |
| 2024-01-26 | 6.230 | 6.500 | 6.210 | 6.380 | 6.380 | 6,821,000 |
| 2024-01-25 | 5.920 | 6.270 | 5.860 | 6.270 | 6.270 | 7,470,900 |
| 2024-01-24 | 5.680 | 5.980 | 5.670 | 5.910 | 5.910 | 7,539,900 |
| 2024-01-23 | 5.730 | 5.940 | 5.560 | 5.620 | 5.620 | 8,594,800 |
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.