Jiangxi Changyun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.200	6.380	6.160	6.180	6.180	11,496,467
2023-10-26	6.050	6.260	6.020	6.170	6.170	12,633,795
2023-10-25	6.040	6.100	5.990	6.060	6.060	11,747,400
2023-10-24	5.850	6.090	5.760	6.040	6.040	15,130,588
2023-10-23	5.740	6.060	5.700	5.810	5.810	14,610,677
2023-10-20	5.710	5.790	5.550	5.750	5.750	11,512,600
2023-10-19	5.610	5.790	5.390	5.710	5.710	17,302,824
2023-10-18	6.010	6.030	5.520	5.700	5.700	22,301,800
2023-10-17	6.130	6.150	5.960	6.010	6.010	20,672,356
2023-10-16	5.950	6.370	5.870	6.300	6.300	36,529,620
2023-10-13	6.010	6.080	5.850	6.000	6.000	23,544,133
2023-10-12	5.990	6.170	5.940	6.100	6.100	28,208,096
2023-10-11	6.620	7.020	6.090	6.250	6.250	40,301,114
2023-10-10	5.830	6.380	5.770	6.380	6.380	8,656,492
2023-10-09	5.930	5.960	5.740	5.800	5.800	5,110,188
2023-09-28	5.750	6.000	5.750	5.940	5.940	5,047,500
2023-09-27	5.730	5.790	5.660	5.750	5.750	2,129,700
2023-09-26	5.750	5.780	5.680	5.730	5.730	2,263,400
2023-09-25	5.760	5.850	5.720	5.740	5.740	3,107,400
2023-09-22	5.730	5.800	5.710	5.740	5.740	3,696,600
2023-09-21	5.770	5.860	5.710	5.760	5.760	2,557,815
2023-09-20	5.790	5.790	5.710	5.760	5.760	2,804,500
2023-09-19	5.820	5.830	5.740	5.790	5.790	2,975,411
2023-09-18	5.760	5.810	5.620	5.800	5.800	3,973,000
2023-09-15	5.610	5.740	5.610	5.680	5.680	2,715,178
2023-09-14	5.680	5.720	5.610	5.640	5.640	1,987,700
2023-09-13	5.650	5.760	5.640	5.690	5.690	2,630,250
2023-09-12	5.810	5.810	5.700	5.710	5.710	2,839,100
2023-09-11	5.740	5.800	5.620	5.770	5.770	3,741,400
2023-09-08	5.650	5.720	5.620	5.680	5.680	2,954,500
2023-09-07	5.770	5.840	5.650	5.650	5.650	2,696,700
2023-09-06	5.760	5.800	5.690	5.760	5.760	2,531,300
2023-09-05	5.840	5.840	5.730	5.760	5.760	2,766,100
2023-09-04	5.740	5.830	5.650	5.810	5.810	4,288,700
2023-09-01	5.720	5.720	5.550	5.700	5.700	3,972,900
2023-08-31	5.750	5.800	5.620	5.660	5.660	3,795,900
2023-08-30	5.830	5.870	5.720	5.750	5.750	4,730,700
2023-08-29	5.740	5.870	5.650	5.810	5.810	5,445,101
2023-08-28	5.750	5.860	5.640	5.650	5.650	10,497,758
2023-08-25	5.440	5.590	5.390	5.440	5.440	2,808,200
2023-08-24	5.600	5.620	5.410	5.480	5.480	3,766,900
2023-08-23	5.660	5.670	5.550	5.580	5.580	2,307,500
2023-08-22	5.730	5.780	5.540	5.660	5.660	3,476,000
2023-08-21	5.680	5.780	5.660	5.700	5.700	3,064,900
2023-08-18	5.740	5.830	5.690	5.730	5.730	3,678,500
2023-08-17	5.640	5.730	5.580	5.730	5.730	3,155,800
2023-08-16	5.670	5.720	5.560	5.640	5.640	3,122,400
2023-08-15	5.640	5.660	5.550	5.650	5.650	3,151,500
2023-08-14	5.530	5.650	5.470	5.610	5.610	3,300,100
2023-08-11	5.660	5.700	5.500	5.550	5.550	2,978,200
2023-08-10	5.520	5.660	5.520	5.640	5.640	2,599,601
2023-08-09	5.610	5.610	5.520	5.550	5.550	2,184,200
2023-08-08	5.710	5.710	5.530	5.600	5.600	2,941,800
2023-08-07	5.620	5.700	5.570	5.640	5.640	3,852,450
2023-08-04	5.730	5.780	5.620	5.630	5.630	3,559,500
2023-08-03	5.810	5.840	5.710	5.760	5.760	2,450,900
2023-08-02	5.830	5.850	5.740	5.790	5.790	2,540,250
2023-08-01	5.740	5.810	5.640	5.780	5.780	3,409,800
2023-07-31	5.650	5.740	5.580	5.720	5.720	4,106,251
2023-07-28	5.520	5.630	5.450	5.610	5.610	4,320,500

← NewerPage 13 of 21 · 1,216 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.