Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.580 | 4.770 | 4.580 | 4.700 | 4.689 | 3,018,800 |
| 2022-05-06 | 4.600 | 4.650 | 4.500 | 4.550 | 4.539 | 3,611,600 |
| 2022-05-05 | 4.670 | 4.740 | 4.540 | 4.670 | 4.659 | 4,027,500 |
| 2022-04-29 | 4.450 | 4.670 | 4.440 | 4.640 | 4.629 | 5,283,500 |
| 2022-04-28 | 4.700 | 4.870 | 4.380 | 4.450 | 4.439 | 6,241,700 |
| 2022-04-27 | 4.670 | 4.720 | 4.370 | 4.700 | 4.689 | 8,569,400 |
| 2022-04-26 | 4.760 | 4.980 | 4.740 | 4.750 | 4.738 | 6,177,500 |
| 2022-04-25 | 5.060 | 5.060 | 4.750 | 4.790 | 4.778 | 7,249,713 |
| 2022-04-22 | 5.180 | 5.240 | 4.980 | 5.070 | 5.058 | 6,535,600 |
| 2022-04-21 | 5.420 | 5.430 | 5.210 | 5.230 | 5.217 | 6,003,406 |
| 2022-04-20 | 5.550 | 5.690 | 5.360 | 5.420 | 5.407 | 7,208,900 |
| 2022-04-19 | 5.620 | 5.640 | 5.410 | 5.600 | 5.586 | 7,332,700 |
| 2022-04-18 | 5.820 | 5.830 | 5.520 | 5.630 | 5.616 | 8,070,600 |
| 2022-04-15 | 6.000 | 6.100 | 5.700 | 5.800 | 5.786 | 9,228,000 |
| 2022-04-14 | 5.980 | 6.140 | 5.940 | 6.050 | 6.035 | 9,584,600 |
| 2022-04-13 | 5.980 | 6.370 | 5.900 | 6.080 | 6.065 | 17,024,133 |
| 2022-04-12 | 5.610 | 5.960 | 5.490 | 5.930 | 5.916 | 8,124,823 |
| 2022-04-11 | 5.880 | 6.020 | 5.620 | 5.740 | 5.726 | 8,555,900 |
| 2022-04-08 | 5.880 | 5.980 | 5.670 | 5.750 | 5.736 | 8,688,928 |
| 2022-04-07 | 6.090 | 6.110 | 5.900 | 5.930 | 5.916 | 6,859,828 |
| 2022-04-06 | 5.770 | 6.170 | 5.750 | 6.080 | 6.065 | 14,804,700 |
| 2022-04-01 | 5.900 | 5.900 | 5.690 | 5.740 | 5.726 | 6,602,835 |
| 2022-03-31 | 5.670 | 5.970 | 5.660 | 5.900 | 5.886 | 9,805,500 |
| 2022-03-30 | 5.670 | 5.750 | 5.590 | 5.670 | 5.656 | 7,008,200 |
| 2022-03-29 | 5.760 | 5.820 | 5.650 | 5.670 | 5.656 | 7,727,400 |
| 2022-03-28 | 5.950 | 5.990 | 5.670 | 5.840 | 5.826 | 8,879,401 |
| 2022-03-25 | 5.880 | 6.190 | 5.830 | 6.000 | 5.985 | 11,609,200 |
| 2022-03-24 | 5.870 | 5.970 | 5.790 | 5.870 | 5.856 | 7,524,500 |
| 2022-03-23 | 6.040 | 6.120 | 5.880 | 5.920 | 5.906 | 9,027,900 |
| 2022-03-22 | 6.160 | 6.260 | 6.010 | 6.050 | 6.035 | 9,796,844 |
| 2022-03-21 | 6.330 | 6.340 | 6.100 | 6.180 | 6.165 | 13,274,801 |
| 2022-03-18 | 5.860 | 6.440 | 5.820 | 6.340 | 6.325 | 22,482,642 |
| 2022-03-17 | 5.900 | 6.090 | 5.840 | 5.860 | 5.846 | 18,202,400 |
| 2022-03-16 | 5.590 | 6.090 | 5.570 | 6.050 | 6.035 | 22,220,400 |
| 2022-03-15 | 5.800 | 5.910 | 5.430 | 5.540 | 5.527 | 8,200,129 |
| 2022-03-14 | 5.820 | 5.950 | 5.740 | 5.780 | 5.766 | 6,600,800 |
| 2022-03-11 | 5.810 | 5.890 | 5.660 | 5.830 | 5.816 | 7,522,700 |
| 2022-03-10 | 5.940 | 6.050 | 5.810 | 5.910 | 5.896 | 10,003,200 |
| 2022-03-09 | 5.710 | 5.930 | 5.640 | 5.890 | 5.876 | 13,683,067 |
| 2022-03-08 | 6.050 | 6.060 | 5.650 | 5.690 | 5.676 | 12,852,600 |
| 2022-03-07 | 6.060 | 6.140 | 5.950 | 6.010 | 5.995 | 12,928,808 |
| 2022-03-04 | 6.510 | 6.520 | 6.060 | 6.140 | 6.125 | 25,304,395 |
| 2022-03-03 | 6.380 | 6.990 | 6.360 | 6.730 | 6.714 | 29,533,203 |
| 2022-03-02 | 6.360 | 6.500 | 6.250 | 6.470 | 6.454 | 26,044,040 |
| 2022-03-01 | 6.770 | 7.200 | 6.490 | 6.580 | 6.564 | 40,425,652 |
| 2022-02-28 | 6.810 | 7.210 | 6.620 | 7.210 | 7.192 | 41,917,135 |
| 2022-02-25 | 6.090 | 6.550 | 6.040 | 6.550 | 6.534 | 22,843,592 |
| 2022-02-24 | 6.570 | 6.780 | 5.870 | 5.950 | 5.936 | 35,290,860 |
| 2022-02-23 | 6.020 | 6.520 | 6.000 | 6.520 | 6.504 | 16,719,209 |
| 2022-02-22 | 5.890 | 6.450 | 5.830 | 5.930 | 5.916 | 36,607,113 |
| 2022-02-21 | 5.440 | 5.940 | 5.380 | 5.940 | 5.926 | 27,217,658 |
| 2022-02-18 | 5.210 | 5.510 | 5.130 | 5.400 | 5.387 | 26,822,512 |
| 2022-02-17 | 6.330 | 6.330 | 5.570 | 5.630 | 5.616 | 36,078,339 |
| 2022-02-16 | 5.220 | 5.750 | 5.220 | 5.750 | 5.736 | 7,862,706 |
| 2022-02-15 | 5.490 | 5.510 | 5.180 | 5.230 | 5.217 | 7,276,201 |
| 2022-02-14 | 5.220 | 5.540 | 5.170 | 5.460 | 5.447 | 10,006,615 |
| 2022-02-11 | 5.290 | 5.300 | 5.160 | 5.220 | 5.207 | 5,954,800 |
| 2022-02-10 | 5.250 | 5.290 | 5.190 | 5.290 | 5.277 | 4,836,700 |
| 2022-02-09 | 5.260 | 5.290 | 5.190 | 5.260 | 5.247 | 4,418,900 |
| 2022-02-08 | 5.180 | 5.320 | 5.140 | 5.260 | 5.247 | 4,909,372 |
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.