Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.350 | 5.380 | 5.270 | 5.310 | 5.310 | 3,078,801 |
| 2023-04-26 | 5.250 | 5.380 | 5.240 | 5.330 | 5.330 | 4,137,000 |
| 2023-04-25 | 5.280 | 5.440 | 5.180 | 5.250 | 5.250 | 4,073,600 |
| 2023-04-24 | 5.220 | 5.350 | 5.130 | 5.310 | 5.310 | 5,350,500 |
| 2023-04-21 | 5.230 | 5.620 | 5.190 | 5.200 | 5.200 | 8,700,400 |
| 2023-04-20 | 5.130 | 5.300 | 5.110 | 5.270 | 5.270 | 4,548,900 |
| 2023-04-19 | 5.160 | 5.180 | 5.080 | 5.110 | 5.110 | 2,401,184 |
| 2023-04-18 | 5.210 | 5.290 | 5.130 | 5.170 | 5.170 | 2,130,700 |
| 2023-04-17 | 5.190 | 5.230 | 5.160 | 5.210 | 5.210 | 2,226,000 |
| 2023-04-14 | 5.290 | 5.380 | 5.170 | 5.190 | 5.190 | 3,319,000 |
| 2023-04-13 | 5.230 | 5.420 | 5.200 | 5.310 | 5.310 | 4,704,490 |
| 2023-04-12 | 5.210 | 5.270 | 5.140 | 5.230 | 5.230 | 1,766,601 |
| 2023-04-11 | 5.150 | 5.180 | 5.090 | 5.170 | 5.170 | 2,266,087 |
| 2023-04-10 | 5.270 | 5.270 | 5.100 | 5.150 | 5.150 | 3,739,400 |
| 2023-04-07 | 5.230 | 5.310 | 5.210 | 5.270 | 5.270 | 2,474,900 |
| 2023-04-06 | 5.350 | 5.350 | 5.210 | 5.230 | 5.230 | 3,035,100 |
| 2023-04-04 | 5.510 | 5.510 | 5.320 | 5.350 | 5.350 | 3,313,100 |
| 2023-04-03 | 5.560 | 5.560 | 5.410 | 5.460 | 5.460 | 3,342,501 |
| 2023-03-31 | 5.500 | 5.570 | 5.490 | 5.540 | 5.540 | 1,787,800 |
| 2023-03-30 | 5.510 | 5.590 | 5.470 | 5.510 | 5.510 | 2,527,801 |
| 2023-03-29 | 5.650 | 5.730 | 5.510 | 5.520 | 5.520 | 2,102,300 |
| 2023-03-28 | 5.760 | 5.770 | 5.650 | 5.650 | 5.650 | 2,231,500 |
| 2023-03-27 | 5.870 | 5.890 | 5.660 | 5.760 | 5.760 | 3,685,287 |
| 2023-03-24 | 5.850 | 5.890 | 5.790 | 5.880 | 5.880 | 2,480,000 |
| 2023-03-23 | 5.890 | 5.910 | 5.800 | 5.860 | 5.860 | 2,713,500 |
| 2023-03-22 | 5.860 | 5.930 | 5.830 | 5.920 | 5.920 | 1,937,587 |
| 2023-03-21 | 5.750 | 5.860 | 5.700 | 5.860 | 5.860 | 3,004,100 |
| 2023-03-20 | 5.940 | 5.970 | 5.740 | 5.750 | 5.750 | 4,655,700 |
| 2023-03-17 | 5.970 | 6.050 | 5.910 | 5.920 | 5.920 | 2,605,215 |
| 2023-03-16 | 6.040 | 6.070 | 5.910 | 5.940 | 5.940 | 2,222,100 |
| 2023-03-15 | 5.870 | 6.110 | 5.860 | 6.060 | 6.060 | 4,073,315 |
| 2023-03-14 | 5.910 | 5.970 | 5.780 | 5.860 | 5.860 | 3,003,800 |
| 2023-03-13 | 5.960 | 6.060 | 5.900 | 5.940 | 5.940 | 2,728,900 |
| 2023-03-10 | 6.110 | 6.110 | 5.910 | 5.950 | 5.950 | 3,072,700 |
| 2023-03-09 | 6.100 | 6.150 | 6.040 | 6.110 | 6.110 | 2,157,099 |
| 2023-03-08 | 5.970 | 6.150 | 5.970 | 6.100 | 6.100 | 3,771,184 |
| 2023-03-07 | 6.020 | 6.160 | 5.950 | 5.970 | 5.970 | 5,318,479 |
| 2023-03-06 | 6.000 | 6.060 | 5.910 | 6.020 | 6.020 | 3,658,501 |
| 2023-03-03 | 5.960 | 5.990 | 5.910 | 5.950 | 5.950 | 1,957,501 |
| 2023-03-02 | 5.940 | 6.020 | 5.900 | 5.960 | 5.960 | 2,078,200 |
| 2023-03-01 | 5.870 | 5.960 | 5.840 | 5.940 | 5.940 | 2,658,300 |
| 2023-02-28 | 5.810 | 5.880 | 5.780 | 5.850 | 5.850 | 1,922,100 |
| 2023-02-27 | 5.890 | 5.900 | 5.760 | 5.780 | 5.780 | 3,350,889 |
| 2023-02-24 | 5.940 | 5.990 | 5.820 | 5.890 | 5.890 | 1,950,001 |
| 2023-02-23 | 5.870 | 6.020 | 5.870 | 5.950 | 5.950 | 3,005,000 |
| 2023-02-22 | 5.900 | 5.900 | 5.820 | 5.890 | 5.890 | 1,987,900 |
| 2023-02-21 | 5.900 | 5.930 | 5.830 | 5.870 | 5.870 | 2,339,500 |
| 2023-02-20 | 5.920 | 5.950 | 5.830 | 5.880 | 5.880 | 3,991,100 |
| 2023-02-17 | 5.950 | 6.020 | 5.880 | 5.930 | 5.930 | 4,229,900 |
| 2023-02-16 | 5.990 | 6.090 | 5.900 | 5.940 | 5.940 | 4,755,400 |
| 2023-02-15 | 6.030 | 6.050 | 5.960 | 5.980 | 5.980 | 2,300,100 |
| 2023-02-14 | 6.010 | 6.060 | 5.970 | 6.010 | 6.010 | 2,980,000 |
| 2023-02-13 | 5.900 | 6.040 | 5.880 | 6.000 | 6.000 | 5,153,200 |
| 2023-02-10 | 5.890 | 5.910 | 5.840 | 5.880 | 5.880 | 2,673,707 |
| 2023-02-09 | 5.780 | 5.920 | 5.780 | 5.880 | 5.880 | 2,655,386 |
| 2023-02-08 | 5.930 | 5.940 | 5.820 | 5.850 | 5.850 | 2,699,686 |
| 2023-02-07 | 5.880 | 5.930 | 5.850 | 5.900 | 5.900 | 2,371,914 |
| 2023-02-06 | 5.890 | 5.960 | 5.810 | 5.880 | 5.880 | 2,549,100 |
| 2023-02-03 | 5.840 | 5.920 | 5.820 | 5.870 | 5.870 | 3,890,389 |
| 2023-02-02 | 5.790 | 5.860 | 5.750 | 5.840 | 5.840 | 4,388,013 |
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.