Jiangxi Changyun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.290	6.290	5.700	5.790	5.790	9,019,710
2024-01-19	6.550	6.580	6.200	6.230	6.230	9,931,350
2024-01-18	6.670	6.740	6.300	6.510	6.510	17,295,722
2024-01-17	6.790	7.090	6.720	6.720	6.720	19,063,201
2024-01-16	6.820	6.870	6.650	6.790	6.790	19,889,885
2024-01-15	6.830	7.340	6.760	6.860	6.860	33,677,503
2024-01-12	6.560	7.230	6.530	6.850	6.850	34,120,313
2024-01-11	6.460	6.650	6.410	6.570	6.570	7,078,800
2024-01-10	6.540	6.580	6.420	6.470	6.470	3,860,500
2024-01-09	6.450	6.610	6.450	6.560	6.560	5,568,419
2024-01-08	6.610	6.630	6.460	6.480	6.480	4,310,200
2024-01-05	6.600	6.740	6.550	6.580	6.580	6,398,200
2024-01-04	6.560	6.630	6.530	6.590	6.590	3,687,500
2024-01-03	6.520	6.640	6.470	6.590	6.590	5,483,800
2024-01-02	6.450	6.650	6.440	6.540	6.540	5,419,500
2023-12-29	6.280	6.470	6.260	6.420	6.420	6,019,478
2023-12-28	6.250	6.350	6.160	6.270	6.270	6,096,988
2023-12-27	6.280	6.330	6.220	6.280	6.280	5,054,910
2023-12-26	6.470	6.500	6.240	6.280	6.280	4,606,901
2023-12-25	6.550	6.580	6.330	6.450	6.450	7,048,900
2023-12-22	6.740	6.770	6.480	6.530	6.530	8,104,414
2023-12-21	6.800	6.800	6.570	6.730	6.730	9,631,500
2023-12-20	7.000	7.000	6.760	6.770	6.770	13,526,500
2023-12-19	7.280	7.300	6.930	7.030	7.030	15,648,100
2023-12-18	7.380	7.500	7.140	7.240	7.240	15,419,158
2023-12-15	7.220	7.640	6.980	7.350	7.350	23,071,078
2023-12-14	7.340	7.390	7.130	7.220	7.220	15,423,305
2023-12-13	7.100	7.660	7.040	7.230	7.230	26,822,219
2023-12-12	6.780	7.130	6.650	7.110	7.110	18,341,178
2023-12-11	6.610	6.860	6.560	6.810	6.810	13,673,800
2023-12-08	6.910	6.910	6.560	6.580	6.580	17,098,400
2023-12-07	7.040	7.240	6.790	6.800	6.800	27,947,286
2023-12-06	6.710	7.350	6.590	7.000	7.000	33,644,105
2023-12-05	6.520	6.850	6.520	6.680	6.680	12,857,663
2023-12-04	6.450	6.590	6.440	6.580	6.580	6,782,793
2023-12-01	6.380	6.540	6.330	6.450	6.450	5,219,614
2023-11-30	6.370	6.430	6.310	6.380	6.380	3,340,810
2023-11-29	6.420	6.470	6.320	6.360	6.360	4,327,200
2023-11-28	6.370	6.460	6.340	6.420	6.420	4,057,900
2023-11-27	6.440	6.490	6.340	6.370	6.370	5,793,400
2023-11-24	6.460	6.550	6.430	6.470	6.470	7,454,014
2023-11-23	6.420	6.540	6.400	6.470	6.470	4,599,372
2023-11-22	6.480	6.480	6.390	6.390	6.390	3,887,200
2023-11-21	6.350	6.480	6.320	6.420	6.420	6,109,800
2023-11-20	6.290	6.350	6.250	6.350	6.350	4,129,200
2023-11-17	6.270	6.340	6.210	6.310	6.310	3,967,354
2023-11-16	6.150	6.270	6.140	6.250	6.250	3,963,100
2023-11-15	6.280	6.300	6.150	6.210	6.210	4,122,900
2023-11-14	6.310	6.350	6.240	6.260	6.260	3,857,384
2023-11-13	6.220	6.320	6.200	6.310	6.310	4,169,701
2023-11-10	6.170	6.260	6.130	6.230	6.230	5,518,416
2023-11-09	6.340	6.450	6.170	6.190	6.190	7,504,221
2023-11-08	6.240	6.480	6.220	6.340	6.340	9,426,000
2023-11-07	6.130	6.340	6.090	6.250	6.250	5,868,200
2023-11-06	6.130	6.200	6.070	6.130	6.130	5,398,750
2023-11-03	6.140	6.230	6.090	6.100	6.100	6,142,430
2023-11-02	6.140	6.220	6.100	6.160	6.160	5,167,951
2023-11-01	6.110	6.180	6.100	6.140	6.140	7,137,800
2023-10-31	6.170	6.200	6.050	6.130	6.130	6,790,200
2023-10-30	6.170	6.340	6.110	6.170	6.170	9,334,675

← NewerPage 12 of 21 · 1,212 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.