Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.830	9.980	9.710	9.740	9.740	1,626,818
2024-07-22	9.790	9.860	9.670	9.830	9.830	1,117,200
2024-07-19	9.880	9.900	9.730	9.820	9.820	1,323,675
2024-07-18	10.000	10.000	9.720	9.920	9.920	1,780,975
2024-07-17	9.950	10.100	9.890	10.000	10.000	1,599,900
2024-07-16	10.060	10.060	9.880	9.950	9.950	967,900
2024-07-15	10.250	10.250	9.920	10.020	10.020	1,172,500
2024-07-12	10.080	10.370	10.060	10.160	10.160	1,879,610
2024-07-11	9.890	10.100	9.870	10.090	10.090	1,750,741
2024-07-10	9.890	9.900	9.710	9.750	9.750	1,211,593
2024-07-09	9.770	9.950	9.540	9.910	9.910	1,670,973
2024-07-08	10.040	10.050	9.710	9.730	9.730	1,727,800
2024-07-05	10.060	10.060	10.060	10.060	10.060	0
2024-07-04	10.400	10.460	10.060	10.060	10.060	3,310,950
2024-07-03	10.300	10.750	10.300	10.560	10.560	4,220,912
2024-07-02	10.200	10.400	10.160	10.340	10.340	1,508,768
2024-07-01	10.100	10.210	10.070	10.200	10.200	1,344,226
2024-06-28	9.960	10.190	9.950	10.050	10.050	1,054,826
2024-06-27	10.060	10.190	9.910	9.960	9.960	1,113,500
2024-06-26	9.860	10.130	9.810	10.120	10.120	1,233,100
2024-06-25	9.580	10.030	9.580	9.900	9.900	1,692,578
2024-06-24	10.000	10.000	9.610	9.660	9.660	2,152,750
2024-06-21	10.010	10.140	10.000	10.060	10.060	948,700
2024-06-20	10.260	10.270	9.990	10.050	10.050	1,957,000
2024-06-19	10.300	10.360	10.160	10.290	10.290	1,872,900
2024-06-18	10.110	10.300	10.080	10.260	10.260	1,289,500
2024-06-17	10.210	10.290	10.100	10.120	10.120	1,560,000
2024-06-14	10.340	10.390	10.210	10.330	10.330	1,362,700
2024-06-13	10.540	10.540	10.320	10.340	10.340	1,677,231
2024-06-12	10.290	10.560	10.270	10.540	10.540	1,724,325
2024-06-11	10.370	10.430	10.100	10.360	10.360	2,385,895
2024-06-07	10.050	10.460	10.050	10.410	10.410	3,180,900
2024-06-06	10.440	10.510	9.970	10.010	10.010	4,452,100
2024-06-05	10.590	10.690	10.430	10.430	10.430	3,486,900
2024-06-04	10.670	10.770	10.440	10.630	10.630	2,942,302
2024-06-03	10.800	10.800	10.590	10.740	10.740	3,854,424
2024-05-31	10.820	10.830	10.710	10.800	10.800	3,184,406
2024-05-30	10.960	11.020	10.750	10.760	10.760	4,718,900
2024-05-29	10.860	11.110	10.860	11.030	11.030	4,517,300
2024-05-28	11.320	11.320	10.900	10.930	10.930	7,039,500
2024-05-27	11.570	11.930	11.070	11.300	11.300	10,562,370
2024-05-24	11.990	12.000	11.540	11.570	11.570	10,567,700
2024-05-23	12.000	12.000	11.310	11.740	11.740	12,713,872
2024-05-22	12.120	12.270	11.850	12.020	12.020	14,125,878
2024-05-21	12.690	12.940	12.040	12.180	12.180	22,436,398
2024-05-20	11.670	12.690	11.490	12.690	12.690	18,341,921
2024-05-17	11.690	11.950	11.330	11.540	11.540	5,499,400
2024-05-16	11.370	11.650	11.370	11.500	11.500	4,739,800
2024-05-15	11.440	11.470	11.200	11.370	11.370	4,216,788
2024-05-14	11.080	11.460	11.050	11.360	11.360	4,206,688
2024-05-13	11.200	11.240	10.920	11.030	11.030	4,047,402
2024-05-10	11.430	11.440	11.160	11.250	11.250	4,625,210
2024-05-09	11.480	11.530	11.360	11.430	11.430	5,559,600
2024-05-08	11.220	11.670	11.160	11.600	11.600	9,111,742
2024-05-07	11.320	11.360	11.140	11.280	11.280	4,153,900
2024-05-06	11.120	11.500	11.070	11.290	11.290	7,419,350
2024-04-30	10.910	11.190	10.760	11.050	11.050	6,986,800
2024-04-29	10.530	10.920	10.490	10.900	10.900	5,221,100
2024-04-26	10.520	10.590	10.400	10.580	10.580	4,251,000
2024-04-25	10.400	10.620	10.380	10.550	10.550	3,516,505

← NewerPage 10 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.