Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.200 | 5.370 | 5.190 | 5.330 | 5.330 | 9,246,383 |
| 2024-10-24 | 5.200 | 5.290 | 5.130 | 5.230 | 5.230 | 9,515,000 |
| 2024-10-23 | 5.150 | 5.240 | 5.090 | 5.220 | 5.220 | 11,426,700 |
| 2024-10-22 | 4.990 | 5.170 | 4.960 | 5.150 | 5.150 | 13,598,597 |
| 2024-10-21 | 4.970 | 5.030 | 4.890 | 5.000 | 5.000 | 9,543,800 |
| 2024-10-18 | 4.910 | 4.990 | 4.830 | 4.940 | 4.940 | 10,481,872 |
| 2024-10-17 | 4.970 | 5.060 | 4.840 | 4.890 | 4.890 | 9,311,400 |
| 2024-10-16 | 4.850 | 5.030 | 4.830 | 4.910 | 4.910 | 8,469,200 |
| 2024-10-15 | 4.960 | 5.030 | 4.830 | 4.900 | 4.900 | 9,589,800 |
| 2024-10-14 | 4.980 | 5.040 | 4.800 | 5.040 | 5.040 | 10,873,158 |
| 2024-10-11 | 4.990 | 5.000 | 4.740 | 4.790 | 4.790 | 10,337,402 |
| 2024-10-10 | 4.930 | 5.080 | 4.800 | 4.970 | 4.970 | 15,149,300 |
| 2024-10-09 | 5.350 | 5.380 | 4.900 | 4.900 | 4.900 | 20,073,801 |
| 2024-10-08 | 5.700 | 5.700 | 5.000 | 5.400 | 5.400 | 28,706,459 |
| 2024-09-30 | 4.990 | 5.290 | 4.780 | 5.200 | 5.200 | 27,676,163 |
| 2024-09-27 | 4.690 | 4.850 | 4.610 | 4.840 | 4.840 | 12,425,900 |
| 2024-09-26 | 4.510 | 4.660 | 4.480 | 4.660 | 4.660 | 11,839,732 |
| 2024-09-25 | 4.490 | 4.620 | 4.460 | 4.550 | 4.550 | 16,023,100 |
| 2024-09-24 | 4.280 | 4.440 | 4.280 | 4.440 | 4.440 | 13,104,121 |
| 2024-09-23 | 4.280 | 4.330 | 4.230 | 4.310 | 4.310 | 8,042,100 |
| 2024-09-20 | 4.360 | 4.420 | 4.270 | 4.290 | 4.290 | 9,082,500 |
| 2024-09-19 | 4.300 | 4.390 | 4.190 | 4.380 | 4.380 | 13,834,800 |
| 2024-09-18 | 4.360 | 4.360 | 4.160 | 4.260 | 4.260 | 14,367,352 |
| 2024-09-13 | 4.570 | 4.570 | 4.380 | 4.400 | 4.400 | 15,198,317 |
| 2024-09-12 | 4.690 | 4.750 | 4.500 | 4.570 | 4.570 | 22,070,298 |
| 2024-09-11 | 4.610 | 4.940 | 4.560 | 4.650 | 4.650 | 38,587,884 |
| 2024-09-10 | 4.250 | 4.600 | 4.230 | 4.600 | 4.600 | 16,171,718 |
| 2024-09-09 | 4.540 | 4.540 | 4.090 | 4.180 | 4.180 | 23,822,833 |
| 2024-09-06 | 4.490 | 4.760 | 4.480 | 4.540 | 4.540 | 25,730,500 |
| 2024-09-05 | 4.140 | 4.500 | 4.140 | 4.400 | 4.400 | 19,874,100 |
| 2024-09-04 | 4.270 | 4.310 | 4.150 | 4.180 | 4.180 | 8,262,072 |
| 2024-09-03 | 4.220 | 4.300 | 4.210 | 4.260 | 4.260 | 5,689,503 |
| 2024-09-02 | 4.300 | 4.370 | 4.240 | 4.250 | 4.250 | 6,932,100 |
| 2024-08-30 | 4.230 | 4.390 | 4.210 | 4.300 | 4.300 | 9,279,703 |
| 2024-08-29 | 4.200 | 4.270 | 4.110 | 4.250 | 4.250 | 10,567,214 |
| 2024-08-28 | 4.110 | 4.260 | 4.100 | 4.180 | 4.180 | 14,002,800 |
| 2024-08-27 | 4.190 | 4.260 | 4.090 | 4.120 | 4.120 | 12,140,896 |
| 2024-08-26 | 4.190 | 4.230 | 4.010 | 4.160 | 4.160 | 13,299,800 |
| 2024-08-23 | 4.580 | 4.580 | 4.190 | 4.190 | 4.190 | 22,258,014 |
| 2024-08-22 | 4.470 | 4.740 | 4.390 | 4.650 | 4.650 | 28,141,892 |
| 2024-08-21 | 4.310 | 4.700 | 4.260 | 4.580 | 4.580 | 23,722,606 |
| 2024-08-20 | 4.340 | 4.490 | 4.310 | 4.370 | 4.370 | 16,620,906 |
| 2024-08-19 | 4.310 | 4.470 | 4.230 | 4.340 | 4.340 | 16,546,433 |
| 2024-08-16 | 4.440 | 4.550 | 4.290 | 4.300 | 4.300 | 17,570,701 |
| 2024-08-15 | 4.490 | 4.520 | 4.340 | 4.460 | 4.460 | 17,339,400 |
| 2024-08-14 | 4.480 | 4.750 | 4.450 | 4.560 | 4.560 | 21,587,400 |
| 2024-08-13 | 4.370 | 4.620 | 4.340 | 4.610 | 4.610 | 24,165,500 |
| 2024-08-12 | 4.530 | 4.580 | 4.350 | 4.420 | 4.420 | 18,806,000 |
| 2024-08-09 | 4.720 | 4.790 | 4.540 | 4.560 | 4.560 | 26,865,991 |
| 2024-08-08 | 4.960 | 5.050 | 4.660 | 4.670 | 4.670 | 35,601,791 |
| 2024-08-07 | 5.350 | 5.480 | 5.180 | 5.180 | 5.180 | 31,369,200 |
| 2024-08-06 | 6.280 | 6.280 | 5.750 | 5.750 | 5.750 | 48,811,494 |
| 2024-08-05 | 5.550 | 6.390 | 5.410 | 6.390 | 6.390 | 40,989,746 |
| 2024-08-02 | 5.330 | 5.810 | 5.130 | 5.810 | 5.810 | 57,984,323 |
| 2024-08-01 | 4.560 | 5.280 | 4.560 | 5.280 | 5.280 | 37,298,561 |
| 2024-07-31 | 4.910 | 5.330 | 4.490 | 4.800 | 4.800 | 38,808,323 |
| 2024-07-30 | 4.940 | 5.150 | 4.740 | 4.990 | 4.990 | 35,413,036 |
| 2024-07-29 | 4.710 | 5.340 | 4.670 | 5.250 | 5.250 | 45,519,622 |
| 2024-07-26 | 5.190 | 5.190 | 4.650 | 4.860 | 4.860 | 54,061,696 |
| 2024-07-25 | 4.160 | 4.720 | 4.100 | 4.720 | 4.720 | 16,159,443 |
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.