Jiangxi Changyun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.680	6.810	6.550	6.770	6.770	10,050,288
2026-04-17	6.570	6.680	6.470	6.660	6.660	7,231,800
2026-04-16	6.390	6.570	6.230	6.560	6.560	5,308,151
2026-04-15	6.420	6.420	6.270	6.320	6.320	4,370,880
2026-04-14	6.430	6.480	6.240	6.340	6.340	4,567,400
2026-04-13	6.370	6.410	6.210	6.380	6.380	4,963,500
2026-04-10	6.350	6.460	6.270	6.390	6.390	4,607,600
2026-04-09	6.640	6.640	6.290	6.310	6.310	6,478,300
2026-04-08	6.550	6.660	6.400	6.510	6.510	7,863,500
2026-04-07	6.120	6.410	6.040	6.350	6.350	7,577,105
2026-04-03	6.550	6.550	6.100	6.120	6.120	6,933,100
2026-04-02	6.630	6.710	6.410	6.500	6.500	6,981,605
2026-04-01	6.840	6.890	6.570	6.670	6.670	5,588,600
2026-03-31	6.730	6.870	6.630	6.700	6.700	5,334,300
2026-03-30	6.630	6.750	6.450	6.740	6.740	6,395,605
2026-03-27	6.430	6.660	6.400	6.630	6.630	4,805,900
2026-03-26	6.610	6.700	6.420	6.490	6.490	5,356,000
2026-03-25	6.410	6.660	6.410	6.610	6.610	9,167,700
2026-03-24	6.090	6.400	6.020	6.390	6.390	11,381,328
2026-03-23	6.280	6.390	5.810	5.960	5.960	17,140,100
2026-03-20	6.800	6.850	6.440	6.460	6.460	8,187,000
2026-03-19	6.940	7.010	6.720	6.800	6.800	4,099,400
2026-03-18	6.910	7.040	6.870	7.020	7.020	4,091,700
2026-03-17	7.150	7.170	6.920	6.920	6.920	4,305,600
2026-03-16	7.060	7.190	6.970	7.070	7.070	5,726,500
2026-03-13	7.040	7.250	6.960	7.060	7.060	7,964,000
2026-03-12	7.130	7.190	7.000	7.040	7.040	3,714,900
2026-03-11	7.200	7.200	7.060	7.110	7.110	4,089,600
2026-03-10	7.060	7.200	7.000	7.200	7.200	4,891,600
2026-03-09	7.040	7.090	6.900	6.970	6.970	4,588,494
2026-03-06	6.780	7.090	6.760	7.090	7.090	5,390,601
2026-03-05	6.900	6.960	6.750	6.820	6.820	4,773,817
2026-03-04	6.810	6.920	6.680	6.720	6.720	5,476,900
2026-03-03	6.930	7.130	6.880	6.920	6.920	7,636,652
2026-03-02	7.180	7.280	6.900	6.940	6.940	8,100,617
2026-02-27	7.200	7.260	7.140	7.180	7.180	3,471,100
2026-02-26	7.260	7.360	7.180	7.230	7.230	3,398,925
2026-02-25	7.270	7.360	7.230	7.260	7.260	4,550,358
2026-02-24	7.150	7.320	7.100	7.240	7.240	5,973,600
2026-02-13	7.140	7.190	7.080	7.100	7.100	3,428,300
2026-02-12	7.200	7.240	7.050	7.120	7.120	6,059,600
2026-02-11	7.230	7.260	7.160	7.200	7.200	2,712,400
2026-02-10	7.240	7.280	7.190	7.230	7.230	4,319,500
2026-02-09	7.190	7.240	7.100	7.220	7.220	4,845,829
2026-02-06	7.090	7.190	6.970	7.080	7.080	4,307,220
2026-02-05	7.080	7.180	7.050	7.120	7.120	4,762,900
2026-02-04	7.040	7.110	6.950	7.080	7.080	5,520,020
2026-02-03	6.920	7.040	6.860	7.010	7.010	6,492,720
2026-02-02	6.900	7.040	6.860	6.880	6.880	8,819,700
2026-01-30	6.750	6.930	6.740	6.900	6.900	7,584,000
2026-01-29	6.790	6.900	6.720	6.750	6.750	4,799,601
2026-01-28	6.870	6.910	6.770	6.800	6.800	3,868,700
2026-01-27	6.960	6.960	6.710	6.860	6.860	4,671,200
2026-01-26	7.010	7.070	6.850	6.990	6.990	5,399,923
2026-01-23	6.950	7.200	6.900	7.010	7.010	6,738,977
2026-01-22	6.820	6.990	6.800	6.990	6.990	4,651,439
2026-01-21	6.780	6.870	6.730	6.820	6.820	4,638,092
2026-01-20	6.810	6.880	6.740	6.810	6.810	5,223,301
2026-01-19	6.700	6.810	6.660	6.810	6.810	5,184,701
2026-01-16	6.680	6.730	6.610	6.670	6.670	4,209,501

← NewerPage 3 of 21 · 1,215 trading daysOlder →

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.