Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.600 | 6.880 | 6.590 | 6.680 | 6.680 | 7,202,400 |
| 2026-01-14 | 6.660 | 6.690 | 6.530 | 6.630 | 6.630 | 6,105,600 |
| 2026-01-13 | 6.640 | 6.700 | 6.550 | 6.660 | 6.660 | 5,563,300 |
| 2026-01-12 | 6.600 | 6.650 | 6.560 | 6.630 | 6.630 | 4,503,754 |
| 2026-01-09 | 6.540 | 6.610 | 6.450 | 6.560 | 6.560 | 5,635,645 |
| 2026-01-08 | 6.390 | 6.560 | 6.340 | 6.510 | 6.510 | 6,177,100 |
| 2026-01-07 | 6.460 | 6.470 | 6.300 | 6.390 | 6.390 | 6,850,400 |
| 2026-01-06 | 6.450 | 6.540 | 6.420 | 6.460 | 6.460 | 5,819,552 |
| 2026-01-05 | 6.480 | 6.550 | 6.410 | 6.430 | 6.430 | 6,642,178 |
| 2025-12-31 | 6.500 | 6.520 | 6.390 | 6.480 | 6.480 | 3,552,088 |
| 2025-12-30 | 6.530 | 6.610 | 6.460 | 6.470 | 6.470 | 3,929,900 |
| 2025-12-29 | 6.600 | 6.610 | 6.480 | 6.550 | 6.550 | 4,262,500 |
| 2025-12-26 | 6.660 | 6.690 | 6.500 | 6.560 | 6.560 | 8,773,501 |
| 2025-12-25 | 6.670 | 6.940 | 6.580 | 6.720 | 6.720 | 14,834,400 |
| 2025-12-24 | 6.550 | 6.650 | 6.470 | 6.650 | 6.650 | 4,235,600 |
| 2025-12-23 | 6.600 | 6.690 | 6.470 | 6.550 | 6.550 | 5,469,200 |
| 2025-12-22 | 6.670 | 6.740 | 6.590 | 6.600 | 6.600 | 4,824,500 |
| 2025-12-19 | 6.530 | 6.680 | 6.530 | 6.640 | 6.640 | 4,505,300 |
| 2025-12-18 | 6.420 | 6.660 | 6.400 | 6.550 | 6.550 | 5,632,900 |
| 2025-12-17 | 6.370 | 6.480 | 6.280 | 6.450 | 6.450 | 6,052,100 |
| 2025-12-16 | 6.510 | 6.570 | 6.330 | 6.380 | 6.380 | 8,927,100 |
| 2025-12-15 | 6.340 | 6.910 | 6.310 | 6.510 | 6.510 | 11,376,500 |
| 2025-12-12 | 6.470 | 6.590 | 6.310 | 6.330 | 6.330 | 8,870,678 |
| 2025-12-11 | 6.660 | 6.710 | 6.450 | 6.470 | 6.470 | 6,836,098 |
| 2025-12-10 | 6.790 | 6.870 | 6.640 | 6.640 | 6.640 | 4,689,700 |
| 2025-12-09 | 6.840 | 6.880 | 6.750 | 6.790 | 6.790 | 4,398,801 |
| 2025-12-08 | 6.870 | 6.950 | 6.810 | 6.850 | 6.850 | 4,573,200 |
| 2025-12-05 | 6.710 | 6.850 | 6.570 | 6.840 | 6.840 | 5,309,600 |
| 2025-12-04 | 6.870 | 6.920 | 6.700 | 6.710 | 6.710 | 4,861,300 |
| 2025-12-03 | 6.930 | 6.930 | 6.800 | 6.870 | 6.870 | 4,065,214 |
| 2025-12-02 | 6.870 | 6.930 | 6.720 | 6.930 | 6.930 | 5,568,800 |
| 2025-12-01 | 6.990 | 7.080 | 6.860 | 6.900 | 6.900 | 5,492,300 |
| 2025-11-28 | 6.890 | 6.990 | 6.720 | 6.990 | 6.990 | 4,143,500 |
| 2025-11-27 | 6.800 | 6.910 | 6.750 | 6.880 | 6.880 | 4,636,800 |
| 2025-11-26 | 6.950 | 7.020 | 6.770 | 6.800 | 6.800 | 5,196,900 |
| 2025-11-25 | 6.930 | 6.980 | 6.840 | 6.930 | 6.930 | 4,494,100 |
| 2025-11-24 | 6.810 | 6.930 | 6.750 | 6.840 | 6.840 | 6,910,900 |
| 2025-11-21 | 7.200 | 7.340 | 6.700 | 6.700 | 6.700 | 8,905,900 |
| 2025-11-20 | 7.320 | 7.370 | 7.170 | 7.230 | 7.230 | 6,726,400 |
| 2025-11-19 | 7.530 | 7.550 | 7.120 | 7.300 | 7.300 | 9,391,700 |
| 2025-11-18 | 7.700 | 7.700 | 7.410 | 7.490 | 7.490 | 6,664,200 |
| 2025-11-17 | 7.670 | 7.740 | 7.600 | 7.660 | 7.660 | 4,712,600 |
| 2025-11-14 | 7.570 | 7.750 | 7.460 | 7.670 | 7.670 | 7,278,806 |
| 2025-11-13 | 7.540 | 7.610 | 7.470 | 7.580 | 7.580 | 6,998,210 |
| 2025-11-12 | 7.510 | 7.640 | 7.340 | 7.540 | 7.540 | 5,521,600 |
| 2025-11-11 | 7.430 | 7.530 | 7.390 | 7.490 | 7.490 | 4,606,178 |
| 2025-11-10 | 7.460 | 7.480 | 7.370 | 7.420 | 7.420 | 5,508,000 |
| 2025-11-07 | 7.430 | 7.490 | 7.370 | 7.450 | 7.450 | 4,659,400 |
| 2025-11-06 | 7.490 | 7.510 | 7.330 | 7.410 | 7.410 | 6,295,300 |
| 2025-11-05 | 7.460 | 7.570 | 7.320 | 7.480 | 7.480 | 8,260,101 |
| 2025-11-04 | 7.280 | 7.460 | 7.210 | 7.420 | 7.420 | 9,212,100 |
| 2025-11-03 | 7.100 | 7.300 | 7.050 | 7.250 | 7.250 | 7,328,800 |
| 2025-10-31 | 6.990 | 7.130 | 6.990 | 7.100 | 7.100 | 4,370,852 |
| 2025-10-30 | 6.990 | 7.050 | 6.890 | 6.970 | 6.970 | 5,921,001 |
| 2025-10-29 | 7.200 | 7.200 | 6.850 | 7.000 | 7.000 | 10,785,152 |
| 2025-10-28 | 7.240 | 7.310 | 7.170 | 7.220 | 7.220 | 7,663,300 |
| 2025-10-27 | 7.360 | 7.380 | 7.190 | 7.320 | 7.320 | 7,905,019 |
| 2025-10-24 | 7.350 | 7.440 | 7.260 | 7.350 | 7.350 | 8,760,765 |
| 2025-10-23 | 7.350 | 7.400 | 7.220 | 7.310 | 7.310 | 10,130,500 |
| 2025-10-22 | 7.140 | 7.350 | 7.140 | 7.320 | 7.320 | 14,156,292 |
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.