Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.160 | 5.270 | 5.080 | 5.210 | 5.197 | 4,308,215 |
| 2022-01-28 | 4.850 | 5.190 | 4.830 | 5.100 | 5.088 | 5,772,600 |
| 2022-01-27 | 5.050 | 5.050 | 4.840 | 4.850 | 4.838 | 3,122,400 |
| 2022-01-26 | 4.850 | 5.040 | 4.820 | 4.940 | 4.928 | 3,702,100 |
| 2022-01-25 | 5.100 | 5.100 | 4.800 | 4.810 | 4.798 | 4,532,800 |
| 2022-01-24 | 5.260 | 5.260 | 4.910 | 5.080 | 5.068 | 4,170,200 |
| 2022-01-21 | 5.070 | 5.320 | 5.020 | 5.260 | 5.247 | 5,197,200 |
| 2022-01-20 | 5.180 | 5.190 | 5.040 | 5.050 | 5.038 | 3,845,700 |
| 2022-01-19 | 5.050 | 5.250 | 5.050 | 5.190 | 5.177 | 3,688,300 |
| 2022-01-18 | 5.250 | 5.290 | 5.040 | 5.050 | 5.038 | 4,189,471 |
| 2022-01-17 | 5.230 | 5.330 | 5.170 | 5.210 | 5.197 | 2,727,563 |
| 2022-01-14 | 5.330 | 5.370 | 5.190 | 5.210 | 5.197 | 3,744,800 |
| 2022-01-13 | 5.290 | 5.370 | 5.240 | 5.320 | 5.307 | 2,569,900 |
| 2022-01-12 | 5.290 | 5.330 | 5.230 | 5.310 | 5.297 | 2,012,600 |
| 2022-01-11 | 5.240 | 5.340 | 5.190 | 5.310 | 5.297 | 3,796,433 |
| 2022-01-10 | 5.190 | 5.260 | 5.070 | 5.230 | 5.217 | 2,810,500 |
| 2022-01-07 | 5.260 | 5.380 | 5.140 | 5.170 | 5.157 | 2,765,800 |
| 2022-01-06 | 5.210 | 5.380 | 5.170 | 5.250 | 5.237 | 3,077,102 |
| 2022-01-05 | 5.350 | 5.350 | 5.170 | 5.210 | 5.197 | 3,743,700 |
| 2022-01-04 | 5.050 | 5.300 | 5.000 | 5.280 | 5.267 | 5,550,086 |
| 2021-12-31 | 4.990 | 5.080 | 4.960 | 5.030 | 5.018 | 2,009,400 |
| 2021-12-30 | 5.040 | 5.110 | 4.960 | 5.030 | 5.018 | 2,274,186 |
| 2021-12-29 | 5.030 | 5.060 | 4.890 | 4.990 | 4.978 | 2,056,552 |
| 2021-12-28 | 4.990 | 4.990 | 4.910 | 4.990 | 4.978 | 1,584,367 |
| 2021-12-27 | 4.870 | 5.020 | 4.830 | 4.950 | 4.938 | 3,032,400 |
| 2021-12-24 | 5.010 | 5.070 | 4.850 | 4.870 | 4.858 | 3,832,464 |
| 2021-12-23 | 5.130 | 5.150 | 5.020 | 5.030 | 5.018 | 3,734,200 |
| 2021-12-22 | 5.230 | 5.240 | 5.110 | 5.130 | 5.118 | 2,577,588 |
| 2021-12-21 | 5.040 | 5.230 | 5.030 | 5.230 | 5.217 | 3,435,800 |
| 2021-12-20 | 5.060 | 5.100 | 5.020 | 5.070 | 5.058 | 2,819,304 |
| 2021-12-17 | 5.060 | 5.120 | 5.000 | 5.110 | 5.098 | 3,200,315 |
| 2021-12-16 | 4.830 | 5.120 | 4.830 | 5.040 | 5.028 | 4,877,000 |
| 2021-12-15 | 4.850 | 4.910 | 4.810 | 4.850 | 4.838 | 2,910,763 |
| 2021-12-14 | 4.690 | 4.950 | 4.650 | 4.850 | 4.838 | 5,270,288 |
| 2021-12-13 | 4.780 | 4.780 | 4.650 | 4.700 | 4.689 | 2,431,892 |
| 2021-12-10 | 4.700 | 4.750 | 4.650 | 4.750 | 4.738 | 2,080,209 |
| 2021-12-09 | 4.630 | 4.690 | 4.610 | 4.690 | 4.679 | 1,315,514 |
| 2021-12-08 | 4.660 | 4.660 | 4.580 | 4.630 | 4.619 | 1,542,842 |
| 2021-12-07 | 4.650 | 4.710 | 4.610 | 4.640 | 4.629 | 1,555,900 |
| 2021-12-06 | 4.680 | 4.710 | 4.630 | 4.640 | 4.629 | 1,731,398 |
| 2021-12-03 | 4.750 | 4.760 | 4.670 | 4.700 | 4.689 | 1,980,000 |
| 2021-12-02 | 4.780 | 4.840 | 4.680 | 4.700 | 4.689 | 2,208,100 |
| 2021-12-01 | 4.630 | 4.810 | 4.580 | 4.800 | 4.788 | 2,699,807 |
| 2021-11-30 | 4.560 | 4.680 | 4.540 | 4.620 | 4.609 | 1,565,118 |
| 2021-11-29 | 4.580 | 4.590 | 4.530 | 4.550 | 4.539 | 1,638,000 |
| 2021-11-26 | 4.720 | 4.720 | 4.590 | 4.650 | 4.639 | 1,516,900 |
| 2021-11-25 | 4.680 | 4.760 | 4.640 | 4.700 | 4.689 | 1,795,500 |
| 2021-11-24 | 4.640 | 4.720 | 4.560 | 4.690 | 4.679 | 2,128,500 |
| 2021-11-23 | 4.570 | 4.640 | 4.540 | 4.640 | 4.629 | 1,569,800 |
| 2021-11-22 | 4.560 | 4.610 | 4.500 | 4.580 | 4.569 | 1,334,503 |
| 2021-11-19 | 4.520 | 4.610 | 4.490 | 4.580 | 4.569 | 1,425,600 |
| 2021-11-18 | 4.580 | 4.680 | 4.490 | 4.520 | 4.509 | 1,833,076 |
| 2021-11-17 | 4.580 | 4.620 | 4.520 | 4.580 | 4.569 | 1,825,863 |
| 2021-11-16 | 4.580 | 4.630 | 4.530 | 4.550 | 4.539 | 2,052,246 |
| 2021-11-15 | 4.480 | 4.580 | 4.450 | 4.580 | 4.569 | 2,494,766 |
| 2021-11-12 | 4.540 | 4.600 | 4.460 | 4.510 | 4.499 | 3,019,298 |
| 2021-11-11 | 4.380 | 4.580 | 4.370 | 4.560 | 4.549 | 3,615,298 |
| 2021-11-10 | 4.320 | 4.440 | 4.320 | 4.410 | 4.399 | 2,315,803 |
| 2021-11-09 | 4.330 | 4.370 | 4.270 | 4.360 | 4.349 | 1,378,201 |
| 2021-11-08 | 4.240 | 4.360 | 4.230 | 4.330 | 4.320 | 2,080,201 |
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.