Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.640	13.000	12.580	12.860	12.860	2,119,200
2023-10-26	12.860	12.950	12.620	12.640	12.640	1,699,600
2023-10-25	12.670	12.890	12.590	12.860	12.860	1,768,300
2023-10-24	12.240	12.620	12.100	12.600	12.600	2,397,700
2023-10-23	12.360	12.400	12.070	12.100	12.100	2,204,950
2023-10-20	12.330	12.470	12.190	12.350	12.350	1,137,600
2023-10-19	12.340	12.500	12.190	12.320	12.320	1,248,800
2023-10-18	12.350	12.630	12.280	12.390	12.390	1,246,300
2023-10-17	12.610	12.740	12.570	12.610	12.610	1,469,800
2023-10-16	12.400	12.680	12.370	12.610	12.610	1,826,900
2023-10-13	12.680	12.680	12.440	12.440	12.440	1,465,700
2023-10-12	12.500	12.750	12.480	12.710	12.710	1,700,200
2023-10-11	12.740	12.740	12.510	12.520	12.520	1,386,700
2023-10-10	12.790	12.880	12.620	12.710	12.710	1,980,900
2023-10-09	13.130	13.130	12.470	12.790	12.790	4,758,910
2023-09-28	13.000	13.200	12.940	13.180	13.180	1,657,700
2023-09-27	13.230	13.240	12.950	12.950	12.950	1,344,801
2023-09-26	13.020	13.260	12.940	13.130	13.130	2,127,659
2023-09-25	12.950	13.180	12.910	13.020	13.020	2,113,600
2023-09-22	12.890	13.060	12.820	12.950	12.950	1,670,200
2023-09-21	13.100	13.170	12.890	12.930	12.930	1,327,059
2023-09-20	13.280	13.300	13.080	13.100	13.100	2,053,000
2023-09-19	13.400	13.540	13.210	13.270	13.270	2,113,600
2023-09-18	13.010	13.550	12.970	13.400	13.400	3,101,661
2023-09-15	12.790	13.190	12.760	13.080	13.080	2,680,472
2023-09-14	12.950	12.950	12.660	12.710	12.710	1,697,802
2023-09-13	13.010	13.100	12.820	12.860	12.860	1,438,400
2023-09-12	13.070	13.120	12.960	12.990	12.990	1,235,200
2023-09-11	12.860	13.200	12.860	13.050	13.050	1,880,000
2023-09-08	13.020	13.130	12.870	12.890	12.890	2,391,272
2023-09-07	13.080	13.450	13.060	13.180	13.180	2,322,700
2023-09-06	13.160	13.290	13.080	13.120	13.120	1,190,900
2023-09-05	13.320	13.350	13.190	13.240	13.240	1,845,400
2023-09-04	13.190	13.380	13.060	13.340	13.340	2,827,200
2023-09-01	12.720	13.290	12.690	13.100	13.100	4,309,498
2023-08-31	12.810	12.950	12.680	12.710	12.710	1,869,700
2023-08-30	13.100	13.250	12.830	12.860	12.860	1,760,001
2023-08-29	12.800	13.090	12.680	13.090	13.090	1,956,200
2023-08-28	13.410	13.420	12.710	12.750	12.750	2,699,000
2023-08-25	12.920	13.140	12.720	12.770	12.770	1,672,350
2023-08-24	12.940	13.130	12.760	13.010	13.010	2,314,500
2023-08-23	12.940	13.180	12.890	12.950	12.950	2,331,800
2023-08-22	13.120	13.200	12.820	12.940	12.940	1,606,100
2023-08-21	13.120	13.260	13.020	13.150	13.150	2,777,000
2023-08-18	13.250	13.500	12.940	13.000	13.000	2,104,100
2023-08-17	13.150	13.300	12.990	13.300	13.300	1,872,700
2023-08-16	13.170	13.260	12.960	13.060	13.060	1,788,350
2023-08-15	13.010	13.330	13.000	13.170	13.170	3,088,400
2023-08-14	12.790	13.060	12.730	13.050	13.050	2,382,200
2023-08-11	13.050	13.140	12.800	12.840	12.840	2,534,300
2023-08-10	13.030	13.070	12.930	12.990	12.990	1,094,300
2023-08-09	13.250	13.250	13.030	13.030	13.030	1,450,200
2023-08-08	13.300	13.370	13.160	13.270	13.270	1,205,000
2023-08-07	13.370	13.460	13.190	13.260	13.260	2,136,851
2023-08-04	13.600	13.650	13.350	13.370	13.370	1,961,100
2023-08-03	13.570	13.620	13.400	13.500	13.500	2,185,700
2023-08-02	13.620	13.720	13.450	13.530	13.530	2,702,701
2023-08-01	13.530	13.760	13.530	13.660	13.660	3,077,460
2023-07-31	13.540	13.630	13.340	13.610	13.610	3,327,943
2023-07-28	13.160	13.510	13.160	13.470	13.470	2,996,386

← NewerPage 13 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.