Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.140 | 7.350 | 7.140 | 7.320 | 7.320 | 14,156,292 |
| 2025-10-21 | 6.900 | 7.450 | 6.810 | 7.250 | 7.250 | 19,475,032 |
| 2025-10-20 | 6.760 | 6.850 | 6.700 | 6.850 | 6.850 | 6,164,705 |
| 2025-10-17 | 6.750 | 6.820 | 6.670 | 6.740 | 6.740 | 6,949,862 |
| 2025-10-16 | 6.760 | 6.760 | 6.680 | 6.720 | 6.720 | 4,726,975 |
| 2025-10-15 | 6.800 | 6.820 | 6.700 | 6.750 | 6.750 | 5,622,000 |
| 2025-10-14 | 6.830 | 6.870 | 6.660 | 6.770 | 6.770 | 7,089,600 |
| 2025-10-13 | 6.450 | 6.800 | 6.360 | 6.730 | 6.730 | 10,553,182 |
| 2025-10-10 | 6.600 | 7.140 | 6.520 | 6.780 | 6.780 | 15,188,057 |
| 2025-10-09 | 6.690 | 6.690 | 6.510 | 6.660 | 6.660 | 19,594,367 |
| 2025-09-30 | 6.710 | 7.390 | 6.640 | 6.990 | 6.990 | 23,040,593 |
| 2025-09-29 | 6.770 | 6.920 | 6.520 | 6.720 | 6.720 | 8,251,100 |
| 2025-09-26 | 6.540 | 6.740 | 6.420 | 6.640 | 6.640 | 6,551,681 |
| 2025-09-25 | 6.630 | 6.790 | 6.500 | 6.510 | 6.510 | 5,925,900 |
| 2025-09-24 | 6.520 | 6.630 | 6.380 | 6.610 | 6.610 | 4,088,314 |
| 2025-09-23 | 6.610 | 6.610 | 6.260 | 6.520 | 6.520 | 5,641,989 |
| 2025-09-22 | 6.650 | 6.690 | 6.500 | 6.580 | 6.580 | 3,619,688 |
| 2025-09-19 | 6.710 | 6.780 | 6.530 | 6.610 | 6.610 | 5,093,999 |
| 2025-09-18 | 7.040 | 7.040 | 6.700 | 6.750 | 6.750 | 7,446,699 |
| 2025-09-17 | 7.030 | 7.060 | 6.920 | 6.980 | 6.980 | 5,244,700 |
| 2025-09-16 | 6.880 | 7.020 | 6.800 | 7.010 | 7.010 | 5,480,200 |
| 2025-09-15 | 6.980 | 6.990 | 6.800 | 6.860 | 6.860 | 4,561,600 |
| 2025-09-12 | 6.980 | 7.030 | 6.900 | 6.920 | 6.920 | 3,227,302 |
| 2025-09-11 | 6.940 | 6.980 | 6.800 | 6.980 | 6.980 | 4,649,900 |
| 2025-09-10 | 6.990 | 7.020 | 6.900 | 6.970 | 6.970 | 4,388,079 |
| 2025-09-09 | 7.020 | 7.020 | 6.860 | 6.930 | 6.930 | 3,788,695 |
| 2025-09-08 | 6.900 | 7.000 | 6.830 | 7.000 | 7.000 | 5,667,778 |
| 2025-09-05 | 6.900 | 6.950 | 6.720 | 6.900 | 6.900 | 5,826,300 |
| 2025-09-04 | 6.760 | 6.940 | 6.660 | 6.860 | 6.860 | 7,390,067 |
| 2025-09-03 | 6.960 | 7.020 | 6.680 | 6.720 | 6.720 | 5,139,801 |
| 2025-09-02 | 6.940 | 7.040 | 6.790 | 6.960 | 6.960 | 8,492,380 |
| 2025-09-01 | 6.800 | 7.070 | 6.800 | 6.950 | 6.950 | 7,811,800 |
| 2025-08-29 | 7.090 | 7.150 | 6.900 | 6.930 | 6.930 | 9,353,574 |
| 2025-08-28 | 7.080 | 7.330 | 6.760 | 7.090 | 7.090 | 14,962,800 |
| 2025-08-27 | 7.130 | 7.180 | 6.900 | 6.900 | 6.900 | 8,340,200 |
| 2025-08-26 | 7.110 | 7.230 | 7.070 | 7.160 | 7.160 | 6,894,600 |
| 2025-08-25 | 7.090 | 7.140 | 7.000 | 7.100 | 7.100 | 6,953,701 |
| 2025-08-22 | 7.250 | 7.360 | 7.050 | 7.120 | 7.120 | 10,529,230 |
| 2025-08-21 | 7.150 | 7.300 | 7.110 | 7.230 | 7.230 | 7,885,188 |
| 2025-08-20 | 7.030 | 7.180 | 6.950 | 7.170 | 7.170 | 8,181,030 |
| 2025-08-19 | 6.930 | 7.110 | 6.840 | 7.060 | 7.060 | 9,448,801 |
| 2025-08-18 | 6.960 | 7.070 | 6.900 | 6.920 | 6.920 | 8,966,910 |
| 2025-08-15 | 7.040 | 7.120 | 6.920 | 6.970 | 6.970 | 8,208,508 |
| 2025-08-14 | 7.300 | 7.310 | 6.940 | 6.990 | 6.990 | 12,728,401 |
| 2025-08-13 | 7.470 | 7.470 | 7.220 | 7.280 | 7.280 | 16,197,520 |
| 2025-08-12 | 7.060 | 7.550 | 7.050 | 7.470 | 7.470 | 20,636,073 |
| 2025-08-11 | 6.980 | 7.080 | 6.920 | 7.020 | 7.020 | 5,101,700 |
| 2025-08-08 | 6.940 | 6.980 | 6.860 | 6.970 | 6.970 | 5,468,500 |
| 2025-08-07 | 6.950 | 6.990 | 6.900 | 6.920 | 6.920 | 5,407,000 |
| 2025-08-06 | 7.010 | 7.010 | 6.890 | 6.920 | 6.920 | 5,739,300 |
| 2025-08-05 | 6.880 | 7.080 | 6.870 | 7.020 | 7.020 | 9,719,896 |
| 2025-08-04 | 6.770 | 6.850 | 6.660 | 6.850 | 6.850 | 5,948,057 |
| 2025-08-01 | 6.680 | 6.800 | 6.630 | 6.760 | 6.760 | 4,673,600 |
| 2025-07-31 | 6.780 | 6.820 | 6.630 | 6.670 | 6.670 | 6,296,700 |
| 2025-07-30 | 6.720 | 6.840 | 6.650 | 6.800 | 6.800 | 8,043,625 |
| 2025-07-29 | 6.750 | 6.810 | 6.630 | 6.720 | 6.720 | 5,151,300 |
| 2025-07-28 | 6.760 | 6.790 | 6.710 | 6.750 | 6.750 | 4,300,800 |
| 2025-07-25 | 6.790 | 6.790 | 6.660 | 6.750 | 6.750 | 5,874,500 |
| 2025-07-24 | 6.720 | 6.900 | 6.690 | 6.790 | 6.790 | 8,004,900 |
| 2025-07-23 | 6.750 | 6.850 | 6.660 | 6.740 | 6.740 | 7,227,015 |
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.