Chang Chun Eurasia Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.140	11.220	10.810	10.900	10.900	5,687,600
2026-10-16	11.160	11.460	11.050	11.280	11.280	6,099,300
2026-10-15	11.210	11.280	10.950	11.000	11.000	7,748,105
2026-10-14	11.760	11.900	11.380	11.410	11.410	10,346,405
2026-10-13	11.040	11.970	10.780	11.780	11.780	12,457,200
2026-10-12	11.460	11.550	11.050	11.150	11.150	3,838,700
2026-10-09	11.310	11.490	11.050	11.480	11.480	5,572,000
2026-10-08	11.430	11.490	11.180	11.260	11.260	3,853,250
2026-09-30	11.360	11.460	11.200	11.430	11.430	4,889,600
2026-09-29	11.260	11.440	11.130	11.360	11.360	4,687,300
2026-09-28	11.360	11.490	11.160	11.280	11.280	4,317,350
2026-09-24	11.390	11.510	11.240	11.380	11.380	6,180,900
2026-09-23	11.620	11.640	11.280	11.360	11.360	4,851,441
2026-09-22	11.820	11.830	11.460	11.620	11.620	6,968,391
2026-09-21	11.300	11.850	11.300	11.790	11.790	9,504,650
2026-09-18	11.210	11.680	11.070	11.390	11.390	14,054,198
2026-09-17	11.030	11.480	10.800	11.280	11.280	24,047,100
2026-09-16	9.940	11.080	9.940	10.980	10.980	33,373,164
2026-09-15	13.380	13.380	10.950	11.040	11.040	40,802,512
2026-09-14	10.940	12.160	10.900	12.160	12.160	10,232,716
2026-09-11	11.300	11.490	10.910	11.050	11.050	5,074,500
2026-09-10	11.740	11.740	11.380	11.470	11.470	4,030,868
2026-09-09	11.610	11.880	11.430	11.750	11.750	4,845,546
2026-09-08	11.580	11.710	11.490	11.660	11.660	4,391,228
2026-09-07	11.220	11.610	11.190	11.560	11.560	5,613,568
2026-09-04	11.130	11.360	11.020	11.220	11.220	3,215,200
2026-09-03	11.270	11.450	11.090	11.100	11.100	3,202,600
2026-09-02	11.570	11.580	11.180	11.270	11.270	4,151,900
2026-09-01	11.160	11.530	11.160	11.420	11.420	4,572,500
2026-08-31	11.060	11.300	11.060	11.160	11.160	3,019,300
2026-08-28	10.900	11.210	10.770	11.140	11.140	3,443,650
2026-08-27	11.040	11.070	10.830	10.880	10.880	2,671,300
2026-08-26	10.970	11.180	10.960	11.010	11.010	2,662,400
2026-08-25	10.690	11.040	10.600	11.030	11.030	4,611,600
2026-08-24	10.970	11.060	10.710	10.780	10.780	4,175,200
2026-08-21	10.720	10.780	10.470	10.680	10.680	2,592,500
2026-08-20	10.580	10.810	10.550	10.760	10.760	2,354,900
2026-08-19	10.750	10.800	10.500	10.530	10.530	3,099,300
2026-08-18	10.800	10.870	10.620	10.840	10.840	2,763,200
2026-08-17	10.620	10.810	10.440	10.780	10.780	2,596,234
2026-08-14	10.570	10.710	10.440	10.580	10.580	2,205,334
2026-08-13	10.700	10.790	10.590	10.670	10.670	2,655,700
2026-08-12	10.760	10.850	10.640	10.790	10.790	2,300,800
2026-08-11	10.800	10.820	10.610	10.730	10.730	2,623,500
2026-08-10	10.380	10.760	10.380	10.730	10.730	3,040,000
2026-08-07	10.450	10.500	10.190	10.380	10.380	2,404,900
2026-08-06	10.400	10.510	10.290	10.500	10.500	2,640,400
2026-08-05	10.590	10.640	10.290	10.410	10.410	3,640,014
2026-08-04	10.540	10.680	10.380	10.470	10.470	4,646,400
2026-08-03	10.260	10.470	10.200	10.450	10.450	3,536,200
2026-07-31	9.940	10.220	9.940	10.220	10.220	3,452,600
2026-07-30	9.960	10.220	9.900	10.010	10.010	3,921,750
2026-07-29	9.690	10.030	9.690	9.930	9.930	3,666,400
2026-07-28	9.490	9.710	9.430	9.680	9.680	3,173,800
2026-07-27	9.300	9.540	9.270	9.490	9.490	3,641,200
2026-07-24	9.510	9.650	9.200	9.320	9.320	4,187,100
2026-07-23	9.290	9.650	9.250	9.610	9.610	4,487,851
2026-07-22	9.450	9.570	9.290	9.320	9.320	4,311,700
2026-07-21	9.660	9.730	9.280	9.470	9.470	6,528,400
2026-07-20	9.950	10.180	9.590	9.730	9.730	4,509,700

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.4000 CNY
2022-07-06	0.4000 CNY
2021-07-06	0.4000 CNY
2020-07-08	0.4000 CNY
2019-07-05	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.