Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.170	12.480	12.120	12.420	12.026	1,355,560
2023-04-26	12.020	12.290	11.930	12.250	11.861	1,114,300
2023-04-25	12.060	12.080	11.860	12.070	11.687	1,283,846
2023-04-24	12.090	12.210	11.910	12.050	11.668	1,119,087
2023-04-21	12.370	12.430	12.090	12.130	11.745	1,278,100
2023-04-20	12.400	12.450	12.210	12.340	11.948	1,122,246
2023-04-19	12.510	12.640	12.390	12.400	12.006	1,492,000
2023-04-18	12.440	12.610	12.350	12.550	12.152	2,047,798
2023-04-17	12.300	12.480	12.220	12.380	11.987	1,841,700
2023-04-14	12.300	12.350	12.180	12.270	11.881	2,083,300
2023-04-13	11.950	12.390	11.810	12.290	11.900	3,894,781
2023-04-12	11.860	12.000	11.800	11.900	11.522	2,804,098
2023-04-11	11.890	11.930	11.710	11.810	11.435	2,141,946
2023-04-10	12.190	12.220	11.800	11.870	11.493	3,084,400
2023-04-07	12.120	12.210	12.070	12.170	11.784	1,703,000
2023-04-06	12.600	12.600	12.100	12.130	11.745	3,477,800
2023-04-04	12.980	13.060	12.540	12.600	12.200	2,726,000
2023-04-03	13.040	13.080	12.920	13.010	12.597	1,570,800
2023-03-31	12.940	13.170	12.860	13.110	12.694	1,327,500
2023-03-30	13.190	13.200	12.860	12.910	12.500	2,094,000
2023-03-29	13.490	13.910	13.060	13.080	12.665	4,376,100
2023-03-28	13.030	13.660	13.010	13.450	13.023	2,788,844
2023-03-27	13.100	13.400	13.020	13.060	12.645	2,140,800
2023-03-24	13.290	13.450	13.140	13.170	12.752	1,222,100
2023-03-23	13.550	13.580	13.220	13.290	12.868	1,406,402
2023-03-22	13.640	13.650	13.440	13.470	13.042	1,249,600
2023-03-21	13.470	13.620	13.330	13.580	13.149	1,371,600
2023-03-20	13.330	13.620	13.310	13.390	12.965	1,743,100
2023-03-17	13.400	13.610	13.300	13.320	12.897	1,097,762
2023-03-16	13.370	13.490	13.220	13.290	12.868	1,485,700
2023-03-15	13.200	13.800	13.180	13.450	13.023	1,791,700
2023-03-14	13.390	13.420	13.040	13.060	12.645	1,256,892
2023-03-13	13.450	13.450	13.220	13.350	12.926	1,773,900
2023-03-10	13.550	13.580	13.390	13.450	13.023	1,118,100
2023-03-09	13.730	13.730	13.500	13.580	13.149	1,467,000
2023-03-08	13.610	13.780	13.510	13.690	13.255	1,183,800
2023-03-07	13.850	13.960	13.600	13.610	13.178	1,832,800
2023-03-06	13.930	13.930	13.780	13.880	13.439	1,230,000
2023-03-03	13.820	13.960	13.660	13.860	13.420	1,736,297
2023-03-02	13.840	13.900	13.710	13.740	13.304	1,111,100
2023-03-01	13.910	13.910	13.740	13.840	13.401	1,467,500
2023-02-28	13.740	13.940	13.680	13.910	13.468	2,295,164
2023-02-27	13.840	13.920	13.600	13.680	13.246	1,484,263
2023-02-24	13.970	14.000	13.790	13.880	13.439	1,225,850
2023-02-23	13.840	14.040	13.800	13.900	13.459	2,237,464
2023-02-22	13.770	13.860	13.700	13.840	13.401	1,044,100
2023-02-21	13.750	13.930	13.710	13.830	13.391	1,604,900
2023-02-20	13.820	13.870	13.660	13.770	13.333	2,035,200
2023-02-17	13.660	14.020	13.660	13.820	13.381	2,653,021
2023-02-16	14.060	14.090	13.500	13.700	13.265	3,251,600
2023-02-15	13.820	14.070	13.760	13.880	13.439	2,315,024
2023-02-14	13.860	14.140	13.710	13.760	13.323	3,195,000
2023-02-13	13.830	14.150	13.580	13.690	13.255	4,878,600
2023-02-10	13.150	14.400	13.100	13.810	13.372	7,009,254
2023-02-09	13.110	13.150	13.010	13.100	12.684	922,900
2023-02-08	13.080	13.210	13.060	13.110	12.694	1,228,500
2023-02-07	13.090	13.200	12.960	13.070	12.655	1,222,603
2023-02-06	12.900	13.130	12.830	13.020	12.607	1,441,900
2023-02-03	13.090	13.100	12.830	12.960	12.549	1,333,607
2023-02-02	12.970	13.120	12.890	13.090	12.674	2,275,143

← NewerPage 15 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.