Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.650 | 6.740 | 6.600 | 6.720 | 6.720 | 4,256,900 |
| 2025-07-18 | 6.630 | 6.650 | 6.560 | 6.640 | 6.640 | 3,387,999 |
| 2025-07-17 | 6.570 | 6.680 | 6.570 | 6.600 | 6.600 | 4,204,500 |
| 2025-07-16 | 6.470 | 6.620 | 6.440 | 6.580 | 6.580 | 6,120,090 |
| 2025-07-15 | 6.630 | 6.630 | 6.360 | 6.480 | 6.480 | 7,632,207 |
| 2025-07-14 | 6.600 | 6.640 | 6.550 | 6.620 | 6.620 | 6,258,710 |
| 2025-07-11 | 6.610 | 6.640 | 6.440 | 6.570 | 6.570 | 6,134,400 |
| 2025-07-10 | 6.660 | 6.670 | 6.520 | 6.600 | 6.600 | 4,476,701 |
| 2025-07-09 | 6.620 | 6.820 | 6.600 | 6.640 | 6.640 | 6,505,300 |
| 2025-07-08 | 6.620 | 6.650 | 6.550 | 6.620 | 6.620 | 4,903,378 |
| 2025-07-07 | 6.510 | 6.630 | 6.450 | 6.610 | 6.610 | 6,507,200 |
| 2025-07-04 | 6.610 | 6.650 | 6.490 | 6.540 | 6.540 | 8,160,723 |
| 2025-07-03 | 6.570 | 6.620 | 6.550 | 6.570 | 6.570 | 3,966,800 |
| 2025-07-02 | 6.550 | 6.600 | 6.480 | 6.560 | 6.560 | 6,303,600 |
| 2025-07-01 | 6.540 | 6.600 | 6.450 | 6.540 | 6.540 | 5,003,900 |
| 2025-06-30 | 6.510 | 6.560 | 6.420 | 6.550 | 6.550 | 5,798,200 |
| 2025-06-27 | 6.470 | 6.550 | 6.420 | 6.480 | 6.480 | 5,856,157 |
| 2025-06-26 | 6.510 | 6.510 | 6.380 | 6.410 | 6.410 | 5,251,500 |
| 2025-06-25 | 6.570 | 6.590 | 6.430 | 6.510 | 6.510 | 7,783,923 |
| 2025-06-24 | 6.440 | 6.690 | 6.440 | 6.550 | 6.550 | 13,138,700 |
| 2025-06-23 | 6.250 | 6.420 | 6.250 | 6.340 | 6.340 | 5,907,700 |
| 2025-06-20 | 6.240 | 6.420 | 6.220 | 6.300 | 6.300 | 7,359,100 |
| 2025-06-19 | 6.510 | 6.520 | 6.200 | 6.240 | 6.240 | 8,562,400 |
| 2025-06-18 | 6.480 | 6.520 | 6.350 | 6.400 | 6.400 | 8,022,517 |
| 2025-06-17 | 6.680 | 6.680 | 6.400 | 6.470 | 6.470 | 12,590,178 |
| 2025-06-16 | 6.560 | 6.670 | 6.420 | 6.570 | 6.570 | 16,118,816 |
| 2025-06-13 | 7.010 | 7.010 | 6.660 | 6.690 | 6.690 | 20,404,187 |
| 2025-06-12 | 7.090 | 7.220 | 7.010 | 7.040 | 7.040 | 23,444,618 |
| 2025-06-11 | 6.950 | 7.460 | 6.830 | 7.230 | 7.230 | 37,925,357 |
| 2025-06-10 | 6.810 | 7.200 | 6.780 | 6.920 | 6.920 | 29,377,207 |
| 2025-06-09 | 6.850 | 6.970 | 6.560 | 6.870 | 6.870 | 30,382,115 |
| 2025-06-06 | 6.780 | 7.100 | 6.770 | 6.810 | 6.810 | 34,980,317 |
| 2025-06-05 | 6.730 | 7.400 | 6.720 | 7.120 | 7.120 | 47,610,836 |
| 2025-06-04 | 6.960 | 7.150 | 6.530 | 6.730 | 6.730 | 37,716,893 |
| 2025-06-03 | 6.940 | 7.180 | 6.550 | 7.180 | 7.180 | 18,089,535 |
| 2025-05-30 | 6.450 | 6.870 | 6.400 | 6.530 | 6.530 | 14,924,990 |
| 2025-05-29 | 6.270 | 6.480 | 6.270 | 6.440 | 6.440 | 7,960,200 |
| 2025-05-28 | 6.350 | 6.480 | 6.260 | 6.330 | 6.330 | 8,440,990 |
| 2025-05-27 | 6.230 | 6.520 | 6.210 | 6.360 | 6.360 | 13,206,378 |
| 2025-05-26 | 6.100 | 6.280 | 6.060 | 6.240 | 6.240 | 4,918,900 |
| 2025-05-23 | 6.190 | 6.250 | 6.090 | 6.100 | 6.100 | 5,643,800 |
| 2025-05-22 | 6.190 | 6.320 | 6.130 | 6.230 | 6.230 | 5,459,400 |
| 2025-05-21 | 6.280 | 6.310 | 6.180 | 6.220 | 6.220 | 4,310,533 |
| 2025-05-20 | 6.240 | 6.290 | 6.200 | 6.290 | 6.290 | 4,753,000 |
| 2025-05-19 | 6.050 | 6.250 | 6.050 | 6.230 | 6.230 | 7,019,301 |
| 2025-05-16 | 6.020 | 6.150 | 6.010 | 6.060 | 6.060 | 4,555,400 |
| 2025-05-15 | 5.950 | 6.050 | 5.920 | 6.020 | 6.020 | 5,614,400 |
| 2025-05-14 | 5.960 | 5.970 | 5.870 | 5.930 | 5.930 | 4,573,900 |
| 2025-05-13 | 5.970 | 6.020 | 5.910 | 5.930 | 5.930 | 4,223,900 |
| 2025-05-12 | 6.010 | 6.030 | 5.900 | 5.950 | 5.950 | 5,274,350 |
| 2025-05-09 | 6.020 | 6.050 | 5.960 | 5.980 | 5.980 | 5,932,188 |
| 2025-05-08 | 5.900 | 6.030 | 5.850 | 6.010 | 6.010 | 5,257,240 |
| 2025-05-07 | 5.950 | 5.990 | 5.880 | 5.950 | 5.950 | 5,365,400 |
| 2025-05-06 | 5.810 | 5.920 | 5.790 | 5.880 | 5.880 | 5,942,458 |
| 2025-04-30 | 5.860 | 5.920 | 5.700 | 5.750 | 5.750 | 6,278,200 |
| 2025-04-29 | 5.770 | 5.910 | 5.720 | 5.850 | 5.850 | 5,888,322 |
| 2025-04-28 | 5.880 | 5.880 | 5.690 | 5.840 | 5.840 | 5,137,500 |
| 2025-04-25 | 5.910 | 5.940 | 5.830 | 5.840 | 5.840 | 2,950,566 |
| 2025-04-24 | 5.910 | 5.930 | 5.780 | 5.850 | 5.850 | 3,901,800 |
| 2025-04-23 | 5.850 | 5.950 | 5.850 | 5.890 | 5.890 | 4,276,849 |
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.