Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.250	13.450	13.150	13.330	13.330	2,763,700
2023-07-26	13.150	13.230	12.990	13.200	13.200	2,519,101
2023-07-25	13.070	13.150	12.860	13.020	13.020	2,965,700
2023-07-24	12.820	13.170	12.690	12.950	12.950	4,131,858
2023-07-21	12.750	12.900	12.660	12.840	12.840	3,808,950
2023-07-20	12.650	12.850	12.540	12.690	12.690	4,495,287
2023-07-19	12.250	12.640	12.230	12.610	12.610	4,201,334
2023-07-18	12.540	12.730	12.460	12.600	12.200	2,695,705
2023-07-17	12.540	12.560	12.230	12.540	12.142	1,644,500
2023-07-14	12.650	12.680	12.520	12.540	12.142	1,492,200
2023-07-13	12.720	12.790	12.620	12.650	12.248	2,406,501
2023-07-12	12.790	12.820	12.590	12.650	12.248	1,708,800
2023-07-11	12.770	12.800	12.680	12.750	12.345	1,685,000
2023-07-10	12.650	12.780	12.610	12.750	12.345	2,061,700
2023-07-07	12.660	12.740	12.550	12.650	12.248	960,900
2023-07-06	12.640	12.700	12.560	12.640	12.239	794,900
2023-07-05	12.710	12.760	12.620	12.670	12.268	1,087,800
2023-07-04	12.680	12.750	12.600	12.690	12.287	911,000
2023-07-03	12.360	12.700	12.360	12.680	12.278	2,027,844
2023-06-30	12.240	12.370	12.160	12.310	11.919	1,413,804
2023-06-29	12.170	12.290	12.110	12.160	11.774	1,289,700
2023-06-28	12.060	12.240	11.980	12.160	11.774	1,459,600
2023-06-27	11.730	12.070	11.730	12.060	11.677	1,520,986
2023-06-26	11.970	11.970	11.730	11.750	11.377	2,259,900
2023-06-21	12.020	12.130	11.970	12.000	11.619	1,458,921
2023-06-20	12.220	12.280	12.040	12.070	11.687	1,690,886
2023-06-19	12.410	12.480	12.250	12.260	11.871	1,729,400
2023-06-16	12.490	12.600	12.420	12.430	12.035	2,062,564
2023-06-15	12.690	12.710	12.410	12.500	12.103	2,083,964
2023-06-14	12.700	12.800	12.610	12.670	12.268	1,760,300
2023-06-13	12.650	12.790	12.590	12.690	12.287	1,041,250
2023-06-12	12.730	12.790	12.330	12.690	12.287	1,840,201
2023-06-09	12.690	12.930	12.690	12.730	12.326	1,222,000
2023-06-08	12.720	12.780	12.610	12.710	12.307	977,900
2023-06-07	12.510	12.730	12.440	12.730	12.326	966,300
2023-06-06	12.660	12.710	12.510	12.520	12.123	1,240,300
2023-06-05	12.540	12.830	12.540	12.690	12.287	2,362,086
2023-06-02	12.520	12.630	12.470	12.540	12.142	1,094,986
2023-06-01	12.330	12.580	12.280	12.510	12.113	1,701,500
2023-05-31	12.350	12.500	12.310	12.370	11.977	1,151,700
2023-05-30	12.470	12.470	12.250	12.390	11.997	1,872,000
2023-05-29	12.440	12.550	12.210	12.490	12.094	2,240,500
2023-05-26	12.520	12.540	12.310	12.420	12.026	1,257,300
2023-05-25	12.540	12.620	12.380	12.530	12.132	1,315,300
2023-05-24	12.700	12.700	12.570	12.590	12.190	1,747,100
2023-05-23	12.870	12.930	12.730	12.740	12.336	2,075,500
2023-05-22	12.990	13.080	12.550	12.840	12.432	4,904,500
2023-05-19	13.370	13.370	13.020	13.030	12.616	2,451,096
2023-05-18	13.380	13.420	13.260	13.360	12.936	2,316,296
2023-05-17	13.270	13.430	13.250	13.380	12.955	2,313,600
2023-05-16	13.440	13.460	13.240	13.250	12.829	2,698,935
2023-05-15	13.520	13.890	13.160	13.440	13.013	3,432,600
2023-05-12	13.400	13.450	13.330	13.420	12.994	3,999,300
2023-05-11	13.200	13.420	13.010	13.410	12.984	4,089,800
2023-05-10	13.160	13.240	12.990	13.110	12.694	2,217,600
2023-05-09	12.930	13.150	12.860	13.000	12.587	2,606,326
2023-05-08	12.860	13.000	12.850	12.950	12.539	2,656,726
2023-05-05	12.730	12.970	12.690	12.910	12.500	2,604,700
2023-05-04	12.710	12.910	12.600	12.750	12.345	4,308,800
2023-04-28	12.420	12.730	12.410	12.730	12.326	1,412,800

← NewerPage 14 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.