Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.330 | 5.500 | 5.000 | 5.070 | 5.070 | 6,641,000 |
| 2026-07-16 | 5.160 | 5.360 | 5.120 | 5.290 | 5.290 | 4,385,418 |
| 2026-07-15 | 5.130 | 5.250 | 5.050 | 5.190 | 5.190 | 4,778,900 |
| 2026-07-14 | 4.960 | 5.160 | 4.880 | 5.140 | 5.140 | 6,052,100 |
| 2026-07-13 | 5.130 | 5.150 | 4.930 | 4.970 | 4.970 | 5,589,100 |
| 2026-07-10 | 4.970 | 5.240 | 4.850 | 5.130 | 5.130 | 6,539,300 |
| 2026-07-09 | 5.020 | 5.090 | 4.860 | 4.960 | 4.960 | 5,248,600 |
| 2026-07-08 | 5.050 | 5.100 | 4.920 | 5.050 | 5.050 | 3,495,500 |
| 2026-07-07 | 5.300 | 5.320 | 5.000 | 5.060 | 5.060 | 6,382,277 |
| 2026-07-06 | 5.320 | 5.370 | 5.210 | 5.270 | 5.270 | 5,314,900 |
| 2026-07-03 | 5.170 | 5.340 | 5.140 | 5.290 | 5.290 | 5,278,400 |
| 2026-07-02 | 5.200 | 5.360 | 5.130 | 5.160 | 5.160 | 5,618,700 |
| 2026-07-01 | 4.940 | 5.270 | 4.910 | 5.170 | 5.170 | 7,847,800 |
| 2026-06-30 | 5.060 | 5.120 | 4.910 | 4.950 | 4.950 | 4,973,501 |
| 2026-06-29 | 5.070 | 5.130 | 4.820 | 5.040 | 5.040 | 5,610,543 |
| 2026-06-26 | 5.120 | 5.160 | 4.970 | 5.070 | 5.070 | 4,962,001 |
| 2026-06-25 | 5.230 | 5.250 | 5.040 | 5.120 | 5.120 | 4,841,800 |
| 2026-06-24 | 5.600 | 5.660 | 5.170 | 5.200 | 5.200 | 6,018,950 |
| 2026-06-23 | 5.430 | 5.680 | 5.370 | 5.550 | 5.550 | 6,424,700 |
| 2026-06-22 | 5.340 | 5.470 | 5.150 | 5.430 | 5.430 | 5,684,689 |
| 2026-06-18 | 5.360 | 5.450 | 5.190 | 5.360 | 5.360 | 6,296,977 |
| 2026-06-17 | 5.540 | 5.540 | 5.330 | 5.430 | 5.430 | 5,945,200 |
| 2026-06-16 | 5.500 | 5.570 | 5.280 | 5.520 | 5.520 | 6,119,700 |
| 2026-06-15 | 5.660 | 5.770 | 5.400 | 5.500 | 5.500 | 6,491,800 |
| 2026-06-12 | 5.580 | 5.660 | 5.430 | 5.580 | 5.580 | 4,356,600 |
| 2026-06-11 | 5.660 | 5.670 | 5.430 | 5.560 | 5.560 | 3,766,600 |
| 2026-06-10 | 5.650 | 5.770 | 5.510 | 5.670 | 5.670 | 5,319,100 |
| 2026-06-09 | 5.710 | 5.820 | 5.580 | 5.660 | 5.660 | 4,498,600 |
| 2026-06-08 | 5.740 | 5.930 | 5.590 | 5.650 | 5.650 | 6,482,000 |
| 2026-06-05 | 5.750 | 5.980 | 5.610 | 5.880 | 5.880 | 5,843,743 |
| 2026-06-04 | 5.850 | 5.980 | 5.680 | 5.750 | 5.750 | 5,099,100 |
| 2026-06-03 | 6.010 | 6.050 | 5.800 | 5.910 | 5.910 | 6,219,888 |
| 2026-06-02 | 6.410 | 6.440 | 5.950 | 6.020 | 6.020 | 6,983,900 |
| 2026-06-01 | 5.990 | 6.340 | 5.910 | 6.300 | 6.300 | 8,454,761 |
| 2026-05-29 | 6.250 | 6.310 | 6.010 | 6.060 | 6.060 | 4,868,000 |
| 2026-05-28 | 6.270 | 6.350 | 6.100 | 6.230 | 6.230 | 6,108,888 |
| 2026-05-27 | 6.480 | 6.520 | 6.060 | 6.270 | 6.270 | 11,140,821 |
| 2026-05-26 | 6.560 | 6.640 | 6.410 | 6.480 | 6.480 | 6,221,100 |
| 2026-05-25 | 6.770 | 6.940 | 6.540 | 6.570 | 6.570 | 5,715,744 |
| 2026-05-22 | 6.610 | 6.810 | 6.450 | 6.790 | 6.790 | 5,390,301 |
| 2026-05-21 | 6.860 | 6.990 | 6.530 | 6.570 | 6.570 | 5,812,246 |
| 2026-05-20 | 7.000 | 7.040 | 6.800 | 6.860 | 6.860 | 4,682,100 |
| 2026-05-19 | 6.940 | 7.010 | 6.870 | 7.000 | 7.000 | 4,707,700 |
| 2026-05-18 | 6.890 | 6.970 | 6.770 | 6.940 | 6.940 | 5,318,978 |
| 2026-05-15 | 6.990 | 7.010 | 6.770 | 6.850 | 6.850 | 6,163,877 |
| 2026-05-14 | 7.030 | 7.070 | 6.920 | 7.000 | 7.000 | 5,575,100 |
| 2026-05-13 | 7.000 | 7.290 | 6.930 | 6.940 | 6.940 | 6,941,534 |
| 2026-05-12 | 7.030 | 7.110 | 6.940 | 6.960 | 6.960 | 4,497,000 |
| 2026-05-11 | 7.130 | 7.140 | 6.970 | 7.040 | 7.040 | 5,670,931 |
| 2026-05-08 | 7.030 | 7.120 | 6.950 | 7.070 | 7.070 | 4,511,800 |
| 2026-05-07 | 6.990 | 7.180 | 6.920 | 7.030 | 7.030 | 7,778,300 |
| 2026-05-06 | 7.070 | 7.100 | 6.900 | 6.990 | 6.990 | 8,345,200 |
| 2026-04-30 | 7.000 | 7.050 | 6.910 | 6.940 | 6.940 | 8,584,900 |
| 2026-04-29 | 6.850 | 7.060 | 6.830 | 7.000 | 7.000 | 9,830,600 |
| 2026-04-28 | 6.950 | 7.010 | 6.840 | 6.910 | 6.910 | 5,609,400 |
| 2026-04-27 | 6.720 | 6.980 | 6.670 | 6.940 | 6.940 | 6,807,365 |
| 2026-04-24 | 6.630 | 6.810 | 6.610 | 6.760 | 6.760 | 4,909,900 |
| 2026-04-23 | 6.700 | 6.750 | 6.570 | 6.670 | 6.670 | 4,985,700 |
| 2026-04-22 | 6.860 | 6.890 | 6.670 | 6.700 | 6.700 | 5,530,195 |
| 2026-04-21 | 6.750 | 6.900 | 6.720 | 6.870 | 6.870 | 8,234,175 |
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.