Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.590 | 5.890 | 5.570 | 5.680 | 5.680 | 7,786,986 |
| 2022-07-29 | 5.790 | 5.800 | 5.520 | 5.580 | 5.580 | 7,303,916 |
| 2022-07-28 | 5.650 | 5.920 | 5.610 | 5.740 | 5.740 | 9,324,519 |
| 2022-07-27 | 5.660 | 5.670 | 5.550 | 5.610 | 5.610 | 5,511,869 |
| 2022-07-26 | 5.520 | 5.660 | 5.470 | 5.640 | 5.640 | 6,798,089 |
| 2022-07-25 | 5.660 | 5.750 | 5.500 | 5.510 | 5.510 | 8,783,400 |
| 2022-07-22 | 5.770 | 5.920 | 5.660 | 5.730 | 5.730 | 13,202,435 |
| 2022-07-21 | 5.760 | 5.890 | 5.640 | 5.860 | 5.860 | 14,557,795 |
| 2022-07-20 | 5.690 | 5.880 | 5.530 | 5.850 | 5.850 | 20,125,257 |
| 2022-07-19 | 5.620 | 6.100 | 5.570 | 5.720 | 5.720 | 19,452,989 |
| 2022-07-18 | 5.520 | 5.720 | 5.460 | 5.630 | 5.630 | 16,639,700 |
| 2022-07-15 | 5.600 | 5.660 | 5.430 | 5.610 | 5.610 | 22,935,853 |
| 2022-07-14 | 5.980 | 6.030 | 5.750 | 5.750 | 5.750 | 36,436,597 |
| 2022-07-13 | 6.040 | 6.390 | 5.980 | 6.390 | 6.390 | 27,363,559 |
| 2022-07-12 | 5.350 | 5.810 | 5.350 | 5.810 | 5.810 | 20,106,405 |
| 2022-07-11 | 5.320 | 5.410 | 5.250 | 5.280 | 5.280 | 2,518,800 |
| 2022-07-08 | 5.170 | 5.390 | 5.170 | 5.350 | 5.350 | 3,678,700 |
| 2022-07-07 | 5.160 | 5.280 | 5.150 | 5.200 | 5.200 | 1,531,700 |
| 2022-07-06 | 5.260 | 5.270 | 5.150 | 5.190 | 5.190 | 2,333,500 |
| 2022-07-05 | 5.300 | 5.380 | 5.220 | 5.260 | 5.260 | 2,577,400 |
| 2022-07-04 | 5.390 | 5.440 | 5.250 | 5.310 | 5.310 | 3,240,000 |
| 2022-07-01 | 5.450 | 5.470 | 5.330 | 5.390 | 5.390 | 3,172,500 |
| 2022-06-30 | 5.330 | 5.470 | 5.320 | 5.450 | 5.450 | 3,540,800 |
| 2022-06-29 | 5.450 | 5.500 | 5.340 | 5.340 | 5.327 | 3,267,763 |
| 2022-06-28 | 5.320 | 5.540 | 5.260 | 5.450 | 5.437 | 5,263,903 |
| 2022-06-27 | 5.280 | 5.380 | 5.240 | 5.320 | 5.307 | 3,232,544 |
| 2022-06-24 | 5.220 | 5.300 | 5.180 | 5.280 | 5.267 | 3,803,722 |
| 2022-06-23 | 5.300 | 5.310 | 5.140 | 5.220 | 5.207 | 4,341,278 |
| 2022-06-22 | 5.260 | 5.320 | 5.130 | 5.230 | 5.217 | 5,427,934 |
| 2022-06-21 | 5.220 | 5.240 | 5.120 | 5.180 | 5.167 | 2,126,601 |
| 2022-06-20 | 5.080 | 5.160 | 5.070 | 5.130 | 5.118 | 2,811,500 |
| 2022-06-17 | 5.110 | 5.130 | 5.030 | 5.050 | 5.038 | 2,917,600 |
| 2022-06-16 | 5.070 | 5.160 | 5.070 | 5.150 | 5.138 | 2,323,300 |
| 2022-06-15 | 5.140 | 5.200 | 5.070 | 5.090 | 5.078 | 2,806,800 |
| 2022-06-14 | 5.060 | 5.130 | 4.970 | 5.110 | 5.098 | 3,114,300 |
| 2022-06-13 | 5.150 | 5.180 | 5.050 | 5.110 | 5.098 | 2,797,300 |
| 2022-06-10 | 5.160 | 5.220 | 5.100 | 5.180 | 5.167 | 2,368,600 |
| 2022-06-09 | 5.270 | 5.270 | 5.130 | 5.150 | 5.138 | 2,987,500 |
| 2022-06-08 | 5.290 | 5.320 | 5.170 | 5.270 | 5.257 | 2,982,100 |
| 2022-06-07 | 5.280 | 5.350 | 5.220 | 5.280 | 5.267 | 2,751,388 |
| 2022-06-06 | 5.250 | 5.380 | 5.230 | 5.280 | 5.267 | 3,892,600 |
| 2022-06-02 | 5.270 | 5.300 | 5.200 | 5.300 | 5.287 | 2,687,000 |
| 2022-06-01 | 5.270 | 5.340 | 5.200 | 5.280 | 5.267 | 3,387,400 |
| 2022-05-31 | 5.290 | 5.290 | 5.170 | 5.240 | 5.227 | 2,943,900 |
| 2022-05-30 | 5.200 | 5.280 | 5.130 | 5.260 | 5.247 | 3,740,400 |
| 2022-05-27 | 5.150 | 5.200 | 5.060 | 5.160 | 5.147 | 3,235,425 |
| 2022-05-26 | 5.050 | 5.150 | 5.010 | 5.110 | 5.098 | 3,406,300 |
| 2022-05-25 | 4.860 | 5.080 | 4.860 | 5.060 | 5.048 | 3,364,600 |
| 2022-05-24 | 5.120 | 5.160 | 4.850 | 4.890 | 4.878 | 4,255,600 |
| 2022-05-23 | 5.060 | 5.120 | 5.030 | 5.110 | 5.098 | 2,565,801 |
| 2022-05-20 | 5.010 | 5.060 | 4.970 | 5.060 | 5.048 | 3,167,802 |
| 2022-05-19 | 4.890 | 5.020 | 4.830 | 5.010 | 4.998 | 4,069,779 |
| 2022-05-18 | 4.880 | 4.970 | 4.830 | 4.930 | 4.918 | 3,658,400 |
| 2022-05-17 | 4.930 | 4.930 | 4.750 | 4.870 | 4.858 | 4,541,300 |
| 2022-05-16 | 4.820 | 4.960 | 4.760 | 4.940 | 4.928 | 4,525,901 |
| 2022-05-13 | 4.750 | 4.820 | 4.720 | 4.810 | 4.798 | 4,414,801 |
| 2022-05-12 | 4.620 | 4.740 | 4.570 | 4.740 | 4.729 | 4,373,706 |
| 2022-05-11 | 4.670 | 4.800 | 4.610 | 4.620 | 4.609 | 4,665,000 |
| 2022-05-10 | 4.660 | 4.700 | 4.580 | 4.690 | 4.679 | 4,578,000 |
| 2022-05-09 | 4.580 | 4.770 | 4.580 | 4.700 | 4.689 | 3,018,800 |
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.