Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.850 | 5.950 | 5.850 | 5.890 | 5.890 | 4,276,849 |
| 2025-04-22 | 5.730 | 5.950 | 5.710 | 5.820 | 5.820 | 5,413,300 |
| 2025-04-21 | 5.620 | 5.740 | 5.510 | 5.710 | 5.710 | 4,463,711 |
| 2025-04-18 | 5.580 | 5.590 | 5.440 | 5.560 | 5.560 | 2,973,001 |
| 2025-04-17 | 5.460 | 5.630 | 5.410 | 5.580 | 5.580 | 3,284,601 |
| 2025-04-16 | 5.520 | 5.630 | 5.380 | 5.500 | 5.500 | 3,127,288 |
| 2025-04-15 | 5.600 | 5.610 | 5.450 | 5.580 | 5.580 | 2,434,068 |
| 2025-04-14 | 5.360 | 5.610 | 5.360 | 5.540 | 5.540 | 3,337,300 |
| 2025-04-11 | 5.370 | 5.530 | 5.370 | 5.460 | 5.460 | 3,541,100 |
| 2025-04-10 | 5.200 | 5.530 | 5.180 | 5.410 | 5.410 | 5,190,715 |
| 2025-04-09 | 4.920 | 5.190 | 4.580 | 5.140 | 5.140 | 7,191,855 |
| 2025-04-08 | 5.010 | 5.180 | 4.860 | 4.950 | 4.950 | 7,422,300 |
| 2025-04-07 | 5.350 | 5.500 | 5.130 | 5.130 | 5.130 | 4,642,900 |
| 2025-04-03 | 5.690 | 5.710 | 5.610 | 5.700 | 5.700 | 3,920,299 |
| 2025-04-02 | 5.710 | 5.810 | 5.660 | 5.690 | 5.690 | 2,832,800 |
| 2025-04-01 | 5.590 | 5.810 | 5.590 | 5.710 | 5.710 | 4,568,400 |
| 2025-03-31 | 5.750 | 5.750 | 5.450 | 5.590 | 5.590 | 4,759,299 |
| 2025-03-28 | 5.920 | 5.950 | 5.680 | 5.690 | 5.690 | 4,924,201 |
| 2025-03-27 | 6.030 | 6.030 | 5.830 | 5.920 | 5.920 | 4,406,690 |
| 2025-03-26 | 5.820 | 6.060 | 5.820 | 6.050 | 6.050 | 6,116,907 |
| 2025-03-25 | 5.810 | 5.890 | 5.740 | 5.850 | 5.850 | 5,163,500 |
| 2025-03-24 | 6.140 | 6.150 | 5.750 | 5.860 | 5.860 | 8,280,050 |
| 2025-03-21 | 6.120 | 6.170 | 6.060 | 6.140 | 6.140 | 5,189,800 |
| 2025-03-20 | 6.110 | 6.170 | 6.080 | 6.120 | 6.120 | 4,307,501 |
| 2025-03-19 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 4,459,300 |
| 2025-03-18 | 6.120 | 6.150 | 6.060 | 6.150 | 6.150 | 4,398,200 |
| 2025-03-17 | 6.110 | 6.180 | 6.100 | 6.110 | 6.110 | 5,088,500 |
| 2025-03-14 | 6.140 | 6.150 | 6.010 | 6.100 | 6.100 | 7,440,488 |
| 2025-03-13 | 6.020 | 6.180 | 5.950 | 6.120 | 6.120 | 13,919,888 |
| 2025-03-12 | 5.890 | 6.030 | 5.820 | 5.980 | 5.980 | 6,684,900 |
| 2025-03-11 | 5.790 | 5.890 | 5.760 | 5.890 | 5.890 | 2,532,300 |
| 2025-03-10 | 5.830 | 5.940 | 5.800 | 5.870 | 5.870 | 4,085,200 |
| 2025-03-07 | 5.800 | 5.880 | 5.760 | 5.820 | 5.820 | 3,304,900 |
| 2025-03-06 | 5.790 | 5.860 | 5.730 | 5.820 | 5.820 | 3,363,105 |
| 2025-03-05 | 5.870 | 5.870 | 5.690 | 5.790 | 5.790 | 4,052,300 |
| 2025-03-04 | 5.750 | 5.880 | 5.750 | 5.870 | 5.870 | 4,104,900 |
| 2025-03-03 | 5.840 | 5.930 | 5.700 | 5.770 | 5.770 | 5,059,100 |
| 2025-02-28 | 5.830 | 5.950 | 5.760 | 5.810 | 5.810 | 5,988,814 |
| 2025-02-27 | 5.780 | 5.880 | 5.670 | 5.880 | 5.880 | 5,234,300 |
| 2025-02-26 | 5.680 | 5.820 | 5.670 | 5.780 | 5.780 | 5,533,999 |
| 2025-02-25 | 5.720 | 5.800 | 5.660 | 5.680 | 5.680 | 3,307,712 |
| 2025-02-24 | 5.680 | 5.820 | 5.650 | 5.720 | 5.720 | 5,143,701 |
| 2025-02-21 | 5.840 | 5.840 | 5.600 | 5.690 | 5.690 | 5,804,000 |
| 2025-02-20 | 5.850 | 5.870 | 5.710 | 5.800 | 5.800 | 5,537,677 |
| 2025-02-19 | 5.770 | 5.890 | 5.720 | 5.830 | 5.830 | 3,612,201 |
| 2025-02-18 | 5.970 | 5.980 | 5.740 | 5.770 | 5.770 | 4,323,001 |
| 2025-02-17 | 5.760 | 5.980 | 5.740 | 5.970 | 5.970 | 6,079,901 |
| 2025-02-14 | 5.780 | 5.860 | 5.740 | 5.760 | 5.760 | 4,888,601 |
| 2025-02-13 | 5.840 | 5.910 | 5.750 | 5.760 | 5.760 | 5,629,400 |
| 2025-02-12 | 5.790 | 5.850 | 5.740 | 5.840 | 5.840 | 6,695,066 |
| 2025-02-11 | 5.780 | 5.820 | 5.720 | 5.790 | 5.790 | 4,060,514 |
| 2025-02-10 | 5.730 | 5.770 | 5.700 | 5.770 | 5.770 | 5,315,588 |
| 2025-02-07 | 5.710 | 5.780 | 5.640 | 5.700 | 5.700 | 5,710,254 |
| 2025-02-06 | 5.620 | 5.710 | 5.510 | 5.710 | 5.710 | 5,111,185 |
| 2025-02-05 | 5.630 | 5.670 | 5.520 | 5.630 | 5.630 | 4,608,357 |
| 2025-01-27 | 5.570 | 5.700 | 5.500 | 5.540 | 5.540 | 5,411,800 |
| 2025-01-24 | 5.460 | 5.510 | 5.390 | 5.510 | 5.510 | 5,407,000 |
| 2025-01-23 | 5.400 | 5.550 | 5.400 | 5.460 | 5.460 | 5,736,700 |
| 2025-01-22 | 5.500 | 5.500 | 5.260 | 5.330 | 5.330 | 4,672,000 |
| 2025-01-21 | 5.620 | 5.740 | 5.400 | 5.420 | 5.420 | 5,818,857 |
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.