Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.880 | 5.040 | 4.860 | 5.040 | 5.040 | 2,501,800 |
| 2022-10-31 | 4.880 | 4.920 | 4.780 | 4.850 | 4.850 | 2,714,200 |
| 2022-10-28 | 5.080 | 5.080 | 4.820 | 4.850 | 4.850 | 3,037,100 |
| 2022-10-27 | 5.150 | 5.150 | 5.000 | 5.080 | 5.080 | 2,770,899 |
| 2022-10-26 | 4.980 | 5.070 | 4.960 | 5.030 | 5.030 | 2,175,201 |
| 2022-10-25 | 5.020 | 5.030 | 4.880 | 4.960 | 4.960 | 2,214,900 |
| 2022-10-24 | 5.170 | 5.180 | 5.000 | 5.020 | 5.020 | 1,878,700 |
| 2022-10-21 | 5.110 | 5.180 | 5.090 | 5.120 | 5.120 | 1,646,800 |
| 2022-10-20 | 5.200 | 5.240 | 5.110 | 5.120 | 5.120 | 2,207,000 |
| 2022-10-19 | 5.160 | 5.290 | 5.120 | 5.200 | 5.200 | 3,598,800 |
| 2022-10-18 | 5.160 | 5.230 | 5.120 | 5.160 | 5.160 | 2,827,599 |
| 2022-10-17 | 5.080 | 5.160 | 5.030 | 5.150 | 5.150 | 1,412,500 |
| 2022-10-14 | 5.050 | 5.200 | 5.010 | 5.080 | 5.080 | 2,267,400 |
| 2022-10-13 | 4.970 | 5.060 | 4.890 | 5.000 | 5.000 | 2,355,800 |
| 2022-10-12 | 4.910 | 4.970 | 4.790 | 4.970 | 4.970 | 2,292,100 |
| 2022-10-11 | 4.910 | 4.950 | 4.820 | 4.910 | 4.910 | 1,292,400 |
| 2022-10-10 | 4.980 | 5.060 | 4.910 | 4.950 | 4.950 | 1,634,656 |
| 2022-09-30 | 5.020 | 5.090 | 4.960 | 4.980 | 4.980 | 1,496,400 |
| 2022-09-29 | 5.220 | 5.290 | 4.980 | 5.020 | 5.020 | 3,011,700 |
| 2022-09-28 | 5.340 | 5.370 | 5.200 | 5.200 | 5.200 | 2,052,200 |
| 2022-09-27 | 5.270 | 5.370 | 5.220 | 5.360 | 5.360 | 2,177,000 |
| 2022-09-26 | 5.410 | 5.440 | 5.170 | 5.240 | 5.240 | 3,967,179 |
| 2022-09-23 | 5.590 | 5.630 | 5.410 | 5.420 | 5.420 | 3,628,611 |
| 2022-09-22 | 5.580 | 5.620 | 5.410 | 5.440 | 5.440 | 2,687,200 |
| 2022-09-21 | 5.410 | 5.580 | 5.300 | 5.570 | 5.570 | 2,793,600 |
| 2022-09-20 | 5.390 | 5.550 | 5.380 | 5.420 | 5.420 | 2,137,700 |
| 2022-09-19 | 5.460 | 5.510 | 5.370 | 5.390 | 5.390 | 2,249,600 |
| 2022-09-16 | 5.690 | 5.730 | 5.450 | 5.450 | 5.450 | 4,234,500 |
| 2022-09-15 | 5.780 | 5.840 | 5.600 | 5.690 | 5.690 | 2,926,700 |
| 2022-09-14 | 5.780 | 5.850 | 5.740 | 5.780 | 5.780 | 2,448,200 |
| 2022-09-13 | 5.810 | 5.900 | 5.770 | 5.810 | 5.810 | 2,626,300 |
| 2022-09-09 | 5.850 | 5.940 | 5.790 | 5.800 | 5.800 | 2,827,289 |
| 2022-09-08 | 5.890 | 5.920 | 5.810 | 5.900 | 5.900 | 3,182,100 |
| 2022-09-07 | 5.870 | 5.910 | 5.800 | 5.880 | 5.880 | 3,183,300 |
| 2022-09-06 | 5.760 | 5.920 | 5.760 | 5.900 | 5.900 | 4,414,311 |
| 2022-09-05 | 5.830 | 5.920 | 5.750 | 5.810 | 5.810 | 3,470,589 |
| 2022-09-02 | 5.700 | 5.850 | 5.690 | 5.830 | 5.830 | 4,929,201 |
| 2022-09-01 | 5.540 | 5.800 | 5.530 | 5.730 | 5.730 | 5,092,100 |
| 2022-08-31 | 5.690 | 5.700 | 5.490 | 5.530 | 5.530 | 4,580,210 |
| 2022-08-30 | 5.650 | 5.830 | 5.630 | 5.690 | 5.690 | 4,279,000 |
| 2022-08-29 | 5.700 | 5.720 | 5.610 | 5.680 | 5.680 | 4,982,000 |
| 2022-08-26 | 5.710 | 5.810 | 5.640 | 5.740 | 5.740 | 5,760,800 |
| 2022-08-25 | 5.750 | 5.980 | 5.690 | 5.800 | 5.800 | 7,609,014 |
| 2022-08-24 | 5.740 | 5.920 | 5.690 | 5.720 | 5.720 | 10,393,310 |
| 2022-08-23 | 5.660 | 5.690 | 5.570 | 5.660 | 5.660 | 3,432,800 |
| 2022-08-22 | 5.710 | 5.710 | 5.600 | 5.660 | 5.660 | 5,073,000 |
| 2022-08-19 | 5.510 | 5.990 | 5.500 | 5.710 | 5.710 | 15,015,300 |
| 2022-08-18 | 5.570 | 5.590 | 5.450 | 5.500 | 5.500 | 3,538,300 |
| 2022-08-17 | 5.530 | 5.610 | 5.450 | 5.570 | 5.570 | 4,969,400 |
| 2022-08-16 | 5.450 | 5.530 | 5.420 | 5.530 | 5.530 | 3,553,910 |
| 2022-08-15 | 5.440 | 5.470 | 5.340 | 5.420 | 5.420 | 3,206,900 |
| 2022-08-12 | 5.380 | 5.450 | 5.330 | 5.390 | 5.390 | 4,474,300 |
| 2022-08-11 | 5.290 | 5.390 | 5.290 | 5.360 | 5.360 | 4,281,366 |
| 2022-08-10 | 5.370 | 5.370 | 5.240 | 5.290 | 5.290 | 3,842,700 |
| 2022-08-09 | 5.370 | 5.380 | 5.310 | 5.330 | 5.330 | 2,542,900 |
| 2022-08-08 | 5.310 | 5.380 | 5.260 | 5.370 | 5.370 | 3,289,980 |
| 2022-08-05 | 5.390 | 5.390 | 5.230 | 5.340 | 5.340 | 5,136,180 |
| 2022-08-04 | 5.380 | 5.430 | 5.250 | 5.390 | 5.390 | 3,700,300 |
| 2022-08-03 | 5.380 | 5.610 | 5.300 | 5.320 | 5.320 | 7,152,270 |
| 2022-08-02 | 5.570 | 5.600 | 5.200 | 5.280 | 5.280 | 9,667,136 |
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.