Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.660 | 5.780 | 5.620 | 5.770 | 5.770 | 3,897,400 |
| 2023-01-31 | 5.590 | 5.660 | 5.530 | 5.650 | 5.650 | 3,428,197 |
| 2023-01-30 | 5.540 | 5.620 | 5.510 | 5.590 | 5.590 | 4,065,400 |
| 2023-01-20 | 5.380 | 5.520 | 5.370 | 5.500 | 5.500 | 4,121,000 |
| 2023-01-19 | 5.400 | 5.560 | 5.390 | 5.460 | 5.460 | 4,574,200 |
| 2023-01-18 | 5.400 | 5.420 | 5.350 | 5.360 | 5.360 | 2,491,532 |
| 2023-01-17 | 5.390 | 5.450 | 5.330 | 5.380 | 5.380 | 3,637,457 |
| 2023-01-16 | 5.350 | 5.390 | 5.320 | 5.360 | 5.360 | 3,308,843 |
| 2023-01-13 | 5.360 | 5.420 | 5.290 | 5.340 | 5.340 | 2,829,400 |
| 2023-01-12 | 5.460 | 5.470 | 5.320 | 5.360 | 5.360 | 3,605,800 |
| 2023-01-11 | 5.600 | 5.650 | 5.440 | 5.490 | 5.490 | 4,325,801 |
| 2023-01-10 | 5.780 | 5.850 | 5.600 | 5.630 | 5.630 | 5,267,200 |
| 2023-01-09 | 5.710 | 5.880 | 5.710 | 5.820 | 5.820 | 4,610,610 |
| 2023-01-06 | 5.930 | 5.950 | 5.720 | 5.740 | 5.740 | 7,735,200 |
| 2023-01-05 | 5.930 | 6.050 | 5.740 | 5.950 | 5.950 | 9,996,600 |
| 2023-01-04 | 5.820 | 5.900 | 5.790 | 5.890 | 5.890 | 4,838,900 |
| 2023-01-03 | 5.960 | 6.000 | 5.760 | 5.820 | 5.820 | 8,555,600 |
| 2022-12-30 | 5.620 | 6.040 | 5.620 | 5.960 | 5.960 | 11,021,957 |
| 2022-12-29 | 5.730 | 5.790 | 5.580 | 5.600 | 5.600 | 4,382,000 |
| 2022-12-28 | 5.860 | 5.870 | 5.710 | 5.760 | 5.760 | 5,212,201 |
| 2022-12-27 | 5.870 | 6.050 | 5.820 | 5.900 | 5.900 | 6,372,300 |
| 2022-12-26 | 5.700 | 5.860 | 5.670 | 5.810 | 5.810 | 5,833,940 |
| 2022-12-23 | 5.790 | 5.980 | 5.670 | 5.710 | 5.710 | 6,137,480 |
| 2022-12-22 | 5.750 | 6.000 | 5.710 | 5.870 | 5.870 | 7,790,132 |
| 2022-12-21 | 5.820 | 5.920 | 5.750 | 5.780 | 5.780 | 4,648,080 |
| 2022-12-20 | 5.820 | 5.950 | 5.780 | 5.810 | 5.810 | 7,282,100 |
| 2022-12-19 | 5.940 | 6.000 | 5.760 | 5.760 | 5.760 | 7,828,300 |
| 2022-12-16 | 6.000 | 6.090 | 5.770 | 5.940 | 5.940 | 10,519,489 |
| 2022-12-15 | 6.210 | 6.210 | 5.900 | 5.940 | 5.940 | 12,468,200 |
| 2022-12-14 | 6.260 | 6.490 | 6.070 | 6.170 | 6.170 | 27,455,851 |
| 2022-12-13 | 5.980 | 6.520 | 5.980 | 6.300 | 6.300 | 27,963,102 |
| 2022-12-12 | 5.760 | 6.090 | 5.760 | 5.930 | 5.930 | 11,209,800 |
| 2022-12-09 | 5.960 | 5.960 | 5.700 | 5.700 | 5.700 | 6,632,400 |
| 2022-12-08 | 5.910 | 6.190 | 5.800 | 5.980 | 5.980 | 10,818,600 |
| 2022-12-07 | 5.730 | 5.860 | 5.650 | 5.850 | 5.850 | 5,777,515 |
| 2022-12-06 | 5.690 | 5.770 | 5.660 | 5.720 | 5.720 | 3,502,200 |
| 2022-12-05 | 5.650 | 5.760 | 5.640 | 5.730 | 5.730 | 4,468,200 |
| 2022-12-02 | 5.620 | 5.650 | 5.540 | 5.640 | 5.640 | 2,520,600 |
| 2022-12-01 | 5.540 | 5.660 | 5.540 | 5.610 | 5.610 | 3,997,300 |
| 2022-11-30 | 5.600 | 5.630 | 5.530 | 5.550 | 5.550 | 4,190,200 |
| 2022-11-29 | 5.520 | 5.670 | 5.510 | 5.640 | 5.640 | 7,268,400 |
| 2022-11-28 | 5.380 | 5.680 | 5.340 | 5.660 | 5.660 | 5,324,100 |
| 2022-11-25 | 5.450 | 5.530 | 5.400 | 5.440 | 5.440 | 2,265,300 |
| 2022-11-24 | 5.500 | 5.520 | 5.390 | 5.440 | 5.440 | 2,249,100 |
| 2022-11-23 | 5.570 | 5.570 | 5.380 | 5.450 | 5.450 | 2,505,301 |
| 2022-11-22 | 5.470 | 5.610 | 5.450 | 5.500 | 5.500 | 2,702,163 |
| 2022-11-21 | 5.440 | 5.530 | 5.370 | 5.490 | 5.490 | 2,459,601 |
| 2022-11-18 | 5.570 | 5.570 | 5.430 | 5.440 | 5.440 | 2,280,663 |
| 2022-11-17 | 5.440 | 5.590 | 5.400 | 5.540 | 5.540 | 2,945,986 |
| 2022-11-16 | 5.380 | 5.480 | 5.370 | 5.440 | 5.440 | 2,147,600 |
| 2022-11-15 | 5.310 | 5.400 | 5.300 | 5.370 | 5.370 | 2,117,600 |
| 2022-11-14 | 5.370 | 5.410 | 5.310 | 5.350 | 5.350 | 2,468,066 |
| 2022-11-11 | 5.340 | 5.430 | 5.290 | 5.360 | 5.360 | 3,378,916 |
| 2022-11-10 | 5.270 | 5.370 | 5.190 | 5.330 | 5.330 | 4,324,600 |
| 2022-11-09 | 5.260 | 5.320 | 5.220 | 5.270 | 5.270 | 2,101,700 |
| 2022-11-08 | 5.210 | 5.290 | 5.170 | 5.270 | 5.270 | 2,616,700 |
| 2022-11-07 | 5.170 | 5.250 | 5.070 | 5.210 | 5.210 | 3,166,820 |
| 2022-11-04 | 5.040 | 5.160 | 4.980 | 5.130 | 5.130 | 3,440,600 |
| 2022-11-03 | 5.050 | 5.050 | 4.980 | 4.990 | 4.990 | 2,412,701 |
| 2022-11-02 | 5.040 | 5.150 | 5.020 | 5.050 | 5.050 | 2,260,300 |
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.