Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.600 | 5.610 | 5.460 | 5.490 | 5.490 | 6,705,400 |
| 2023-07-26 | 5.590 | 5.610 | 5.550 | 5.600 | 5.600 | 1,771,789 |
| 2023-07-25 | 5.520 | 5.580 | 5.460 | 5.570 | 5.570 | 1,893,501 |
| 2023-07-24 | 5.530 | 5.550 | 5.390 | 5.520 | 5.520 | 1,652,237 |
| 2023-07-21 | 5.450 | 5.520 | 5.420 | 5.500 | 5.500 | 1,935,800 |
| 2023-07-20 | 5.520 | 5.530 | 5.450 | 5.460 | 5.460 | 1,856,831 |
| 2023-07-19 | 5.480 | 5.530 | 5.440 | 5.510 | 5.510 | 2,717,488 |
| 2023-07-18 | 5.380 | 5.500 | 5.320 | 5.480 | 5.480 | 3,386,631 |
| 2023-07-17 | 5.280 | 5.380 | 5.270 | 5.370 | 5.370 | 1,988,000 |
| 2023-07-14 | 5.310 | 5.350 | 5.240 | 5.320 | 5.320 | 1,859,600 |
| 2023-07-13 | 5.330 | 5.380 | 5.270 | 5.310 | 5.310 | 1,786,500 |
| 2023-07-12 | 5.340 | 5.380 | 5.260 | 5.280 | 5.280 | 1,709,200 |
| 2023-07-11 | 5.390 | 5.400 | 5.300 | 5.360 | 5.360 | 1,901,587 |
| 2023-07-10 | 5.430 | 5.430 | 5.290 | 5.350 | 5.350 | 1,697,500 |
| 2023-07-07 | 5.340 | 5.390 | 5.310 | 5.370 | 5.370 | 1,692,100 |
| 2023-07-06 | 5.330 | 5.380 | 5.290 | 5.340 | 5.340 | 1,463,700 |
| 2023-07-05 | 5.290 | 5.370 | 5.260 | 5.350 | 5.350 | 2,553,500 |
| 2023-07-04 | 5.270 | 5.300 | 5.230 | 5.290 | 5.290 | 2,975,100 |
| 2023-07-03 | 5.290 | 5.320 | 5.210 | 5.280 | 5.280 | 2,306,700 |
| 2023-06-30 | 5.180 | 5.280 | 5.170 | 5.270 | 5.270 | 2,612,400 |
| 2023-06-29 | 5.170 | 5.240 | 5.130 | 5.180 | 5.180 | 2,695,501 |
| 2023-06-28 | 5.080 | 5.170 | 5.020 | 5.150 | 5.150 | 3,439,700 |
| 2023-06-27 | 4.840 | 5.120 | 4.840 | 5.070 | 5.070 | 3,211,900 |
| 2023-06-26 | 4.920 | 4.920 | 4.840 | 4.840 | 4.840 | 2,169,401 |
| 2023-06-21 | 4.960 | 5.020 | 4.910 | 4.930 | 4.930 | 1,639,100 |
| 2023-06-20 | 5.080 | 5.080 | 4.950 | 4.960 | 4.960 | 2,505,500 |
| 2023-06-19 | 5.150 | 5.170 | 5.060 | 5.070 | 5.070 | 2,322,300 |
| 2023-06-16 | 5.180 | 5.240 | 5.100 | 5.130 | 5.130 | 1,886,000 |
| 2023-06-15 | 5.260 | 5.270 | 5.100 | 5.120 | 5.120 | 3,201,900 |
| 2023-06-14 | 5.230 | 5.280 | 5.210 | 5.260 | 5.260 | 1,565,800 |
| 2023-06-13 | 5.150 | 5.290 | 5.150 | 5.260 | 5.260 | 2,291,200 |
| 2023-06-12 | 5.220 | 5.250 | 5.070 | 5.150 | 5.150 | 2,611,100 |
| 2023-06-09 | 5.300 | 5.330 | 5.210 | 5.210 | 5.210 | 1,887,914 |
| 2023-06-08 | 5.260 | 5.320 | 5.240 | 5.290 | 5.290 | 2,135,100 |
| 2023-06-07 | 5.160 | 5.260 | 5.090 | 5.250 | 5.250 | 2,525,987 |
| 2023-06-06 | 5.330 | 5.340 | 5.130 | 5.140 | 5.140 | 3,018,587 |
| 2023-06-05 | 5.230 | 5.340 | 5.210 | 5.320 | 5.320 | 2,938,726 |
| 2023-06-02 | 5.240 | 5.290 | 5.190 | 5.230 | 5.230 | 3,235,401 |
| 2023-06-01 | 5.250 | 5.310 | 5.160 | 5.240 | 5.240 | 2,131,800 |
| 2023-05-31 | 5.260 | 5.280 | 5.170 | 5.250 | 5.250 | 2,008,000 |
| 2023-05-30 | 5.180 | 5.270 | 5.140 | 5.250 | 5.250 | 2,014,700 |
| 2023-05-29 | 5.350 | 5.390 | 5.200 | 5.230 | 5.230 | 2,505,000 |
| 2023-05-26 | 5.400 | 5.400 | 5.210 | 5.360 | 5.360 | 2,117,987 |
| 2023-05-25 | 5.310 | 5.360 | 5.200 | 5.330 | 5.330 | 2,759,900 |
| 2023-05-24 | 5.360 | 5.380 | 5.250 | 5.290 | 5.290 | 2,239,700 |
| 2023-05-23 | 5.440 | 5.470 | 5.370 | 5.390 | 5.390 | 1,922,400 |
| 2023-05-22 | 5.490 | 5.490 | 5.400 | 5.420 | 5.420 | 1,899,200 |
| 2023-05-19 | 5.540 | 5.540 | 5.400 | 5.450 | 5.450 | 2,413,866 |
| 2023-05-18 | 5.580 | 5.600 | 5.500 | 5.530 | 5.530 | 1,743,400 |
| 2023-05-17 | 5.510 | 5.590 | 5.380 | 5.580 | 5.580 | 2,914,300 |
| 2023-05-16 | 5.550 | 5.580 | 5.440 | 5.470 | 5.470 | 2,080,000 |
| 2023-05-15 | 5.510 | 5.570 | 5.360 | 5.560 | 5.560 | 2,887,200 |
| 2023-05-12 | 5.520 | 5.610 | 5.470 | 5.530 | 5.530 | 2,338,500 |
| 2023-05-11 | 5.460 | 5.610 | 5.440 | 5.570 | 5.570 | 2,484,900 |
| 2023-05-10 | 5.460 | 5.520 | 5.410 | 5.460 | 5.460 | 2,518,200 |
| 2023-05-09 | 5.530 | 5.540 | 5.440 | 5.440 | 5.440 | 2,663,800 |
| 2023-05-08 | 5.540 | 5.630 | 5.510 | 5.520 | 5.520 | 2,240,300 |
| 2023-05-05 | 5.570 | 5.570 | 5.430 | 5.540 | 5.540 | 2,988,200 |
| 2023-05-04 | 5.410 | 5.550 | 5.390 | 5.540 | 5.540 | 4,492,200 |
| 2023-04-28 | 5.300 | 5.490 | 5.300 | 5.490 | 5.490 | 3,398,487 |
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.