Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.750	12.990	12.030	12.100	12.100	7,888,800
2024-01-19	12.830	13.030	12.700	12.900	12.900	5,370,553
2024-01-18	13.060	13.300	12.560	12.850	12.850	10,693,798
2024-01-17	13.820	13.950	13.190	13.200	13.200	10,398,200
2024-01-16	14.000	14.060	13.490	13.730	13.730	14,529,200
2024-01-15	13.380	14.440	13.380	14.010	14.010	21,653,500
2024-01-12	13.700	14.200	13.280	13.350	13.350	19,680,670
2024-01-11	13.460	13.970	13.460	13.820	13.820	22,849,650
2024-01-10	14.790	15.250	13.990	13.990	13.990	34,076,966
2024-01-09	14.390	15.540	14.130	15.540	15.540	30,912,285
2024-01-08	13.500	14.610	13.320	14.130	14.130	26,152,421
2024-01-05	13.490	13.900	13.230	13.280	13.280	12,288,900
2024-01-04	13.000	13.750	12.880	13.580	13.580	14,592,465
2024-01-03	12.760	12.980	12.740	12.930	12.930	5,818,519
2024-01-02	12.730	12.860	12.680	12.760	12.760	5,456,922
2023-12-29	12.500	12.760	12.500	12.730	12.730	5,840,300
2023-12-28	12.350	12.640	12.230	12.580	12.580	7,544,300
2023-12-27	12.360	12.490	12.130	12.460	12.460	8,197,075
2023-12-26	12.370	12.650	12.340	12.420	12.420	8,329,164
2023-12-25	12.500	12.680	12.320	12.380	12.380	9,851,486
2023-12-22	13.280	13.340	12.680	12.700	12.700	16,128,395
2023-12-21	13.480	13.540	12.900	13.280	13.280	17,630,409
2023-12-20	13.870	14.080	13.340	13.480	13.480	26,153,049
2023-12-19	15.700	15.700	14.650	14.650	14.650	30,555,424
2023-12-18	16.260	16.280	15.860	16.280	16.280	9,510,636
2023-12-15	13.450	14.800	13.290	14.800	14.800	13,683,149
2023-12-14	13.340	13.550	13.340	13.450	13.450	3,158,700
2023-12-13	13.400	13.500	13.270	13.330	13.330	4,236,850
2023-12-12	13.100	13.580	13.080	13.340	13.340	5,405,533
2023-12-11	12.790	13.020	12.690	12.990	12.990	4,174,630
2023-12-08	13.360	13.360	12.730	12.880	12.880	4,222,200
2023-12-07	13.370	13.550	13.260	13.380	13.380	3,047,300
2023-12-06	13.130	13.530	13.130	13.450	13.450	4,433,072
2023-12-05	13.230	13.440	13.160	13.280	13.280	3,656,400
2023-12-04	13.080	13.420	13.020	13.250	13.250	3,231,060
2023-12-01	12.970	13.300	12.970	13.120	13.120	2,472,000
2023-11-30	12.930	13.040	12.880	13.030	13.030	1,629,900
2023-11-29	13.090	13.110	12.880	12.990	12.990	2,088,800
2023-11-28	12.950	13.140	12.890	13.090	13.090	2,084,500
2023-11-27	13.000	13.130	12.880	12.950	12.950	1,990,300
2023-11-24	13.000	13.080	12.930	13.050	13.050	1,898,200
2023-11-23	13.060	13.080	12.920	12.960	12.960	2,005,300
2023-11-22	12.840	13.120	12.820	12.970	12.970	3,493,500
2023-11-21	12.710	12.950	12.670	12.880	12.880	2,858,706
2023-11-20	12.600	12.740	12.510	12.710	12.710	1,965,050
2023-11-17	12.370	12.730	12.370	12.600	12.600	2,689,701
2023-11-16	12.370	12.470	12.310	12.410	12.410	2,239,350
2023-11-15	12.390	12.440	12.360	12.390	12.390	1,705,150
2023-11-14	12.400	12.410	12.280	12.370	12.370	1,931,564
2023-11-13	12.340	12.430	12.310	12.370	12.370	2,569,023
2023-11-10	12.320	12.360	12.180	12.330	12.330	2,152,302
2023-11-09	12.350	12.440	12.240	12.290	12.290	1,912,501
2023-11-08	12.380	12.420	12.310	12.360	12.360	2,031,900
2023-11-07	12.430	12.460	12.310	12.380	12.380	2,359,200
2023-11-06	12.380	12.490	12.340	12.430	12.430	3,852,400
2023-11-03	12.480	12.560	12.310	12.340	12.340	3,775,856
2023-11-02	12.660	12.700	12.400	12.480	12.480	2,686,872
2023-11-01	12.580	12.790	12.480	12.680	12.680	2,969,900
2023-10-31	12.640	12.850	12.570	12.650	12.650	2,671,000
2023-10-30	12.760	12.980	12.710	12.750	12.750	2,476,000

← NewerPage 12 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.