Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.310	10.490	10.250	10.490	10.490	4,045,701
2024-04-23	10.430	10.510	10.200	10.380	10.380	4,434,446
2024-04-22	10.520	10.980	10.400	10.540	10.540	6,067,700
2024-04-19	10.620	10.800	10.390	10.470	10.470	5,673,800
2024-04-18	11.290	11.290	10.700	10.730	10.730	9,504,000
2024-04-17	10.200	11.360	10.200	11.360	11.360	12,601,612
2024-04-16	10.770	10.960	10.330	10.330	10.330	6,580,100
2024-04-15	11.950	11.960	11.480	11.480	11.480	4,463,300
2024-04-12	12.220	12.990	12.080	12.750	12.750	15,362,560
2024-04-11	12.370	12.880	11.950	12.120	12.120	11,478,248
2024-04-10	11.660	12.070	11.600	11.990	11.990	6,252,600
2024-04-09	11.540	11.700	11.470	11.660	11.660	2,056,885
2024-04-08	11.780	11.900	11.480	11.540	11.540	3,331,100
2024-04-03	11.730	11.890	11.560	11.830	11.830	2,958,350
2024-04-02	11.740	11.840	11.590	11.730	11.730	2,824,507
2024-04-01	11.430	11.870	11.410	11.790	11.790	4,711,102
2024-03-29	11.100	11.340	11.040	11.340	11.340	1,120,700
2024-03-28	11.090	11.200	10.930	11.090	11.090	2,381,700
2024-03-27	11.230	11.310	10.900	10.990	10.990	2,548,142
2024-03-26	11.170	11.310	11.030	11.200	11.200	2,473,087
2024-03-25	11.490	11.550	11.200	11.200	11.200	3,662,200
2024-03-22	11.440	11.710	11.160	11.460	11.460	4,897,400
2024-03-21	11.370	11.550	11.290	11.460	11.460	2,686,500
2024-03-20	11.230	11.440	11.230	11.430	11.430	2,014,800
2024-03-19	11.250	11.390	11.200	11.220	11.220	2,319,600
2024-03-18	11.120	11.260	11.080	11.250	11.250	2,258,800
2024-03-15	10.880	11.130	10.820	11.080	11.080	2,577,200
2024-03-14	10.880	11.050	10.720	10.940	10.940	2,968,715
2024-03-13	10.770	11.060	10.650	10.940	10.940	3,672,359
2024-03-12	10.610	10.820	10.600	10.780	10.780	2,711,300
2024-03-11	10.430	10.670	10.420	10.650	10.650	2,996,696
2024-03-08	10.420	10.490	10.230	10.400	10.400	2,772,600
2024-03-07	10.400	10.640	10.380	10.450	10.450	3,285,686
2024-03-06	10.250	10.470	10.230	10.390	10.390	2,707,200
2024-03-05	10.560	10.570	10.280	10.300	10.300	2,637,601
2024-03-04	10.630	10.740	10.340	10.570	10.570	3,351,600
2024-03-01	10.540	10.750	10.510	10.690	10.690	4,002,533
2024-02-29	10.170	10.600	10.120	10.540	10.540	4,393,766
2024-02-28	11.200	11.400	10.180	10.220	10.220	6,891,030
2024-02-27	10.880	11.270	10.780	11.120	11.120	3,930,501
2024-02-26	10.840	11.220	10.730	10.880	10.880	4,454,134
2024-02-23	10.540	10.860	10.470	10.850	10.850	3,542,134
2024-02-22	10.310	10.620	10.300	10.540	10.540	3,816,300
2024-02-21	10.000	10.500	9.950	10.370	10.370	4,187,433
2024-02-20	9.930	10.140	9.760	10.070	10.070	3,448,333
2024-02-19	9.640	10.160	9.640	10.020	10.020	5,712,200
2024-02-08	9.050	9.640	8.980	9.590	9.590	7,311,016
2024-02-07	9.530	9.600	8.970	8.990	8.990	9,189,471
2024-02-06	9.280	9.900	8.900	9.530	9.530	8,324,310
2024-02-05	10.620	10.720	9.670	9.690	9.690	8,559,300
2024-02-02	11.020	11.320	10.460	10.740	10.740	5,929,115
2024-02-01	11.290	11.380	10.920	10.970	10.970	5,844,910
2024-01-31	11.860	11.880	11.280	11.320	11.320	5,603,800
2024-01-30	12.380	12.420	11.910	11.930	11.930	4,063,610
2024-01-29	13.060	13.060	12.420	12.420	12.420	4,526,300
2024-01-26	12.550	13.050	12.520	12.940	12.940	5,665,000
2024-01-25	12.180	12.700	12.110	12.650	12.650	6,004,400
2024-01-24	11.850	12.250	11.710	12.180	12.180	6,036,600
2024-01-23	12.140	12.150	11.550	11.840	11.840	7,251,400
2024-01-22	12.750	12.990	12.030	12.100	12.100	7,888,800

← NewerPage 11 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.