Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.840	12.930	12.770	12.920	12.510	1,715,100
2023-01-31	12.800	12.880	12.680	12.840	12.432	1,357,158
2023-01-30	12.790	12.940	12.720	12.840	12.432	1,725,700
2023-01-20	12.460	12.730	12.460	12.640	12.239	1,453,158
2023-01-19	12.510	12.630	12.400	12.420	12.026	1,423,500
2023-01-18	12.460	12.580	12.450	12.540	12.142	814,700
2023-01-17	12.640	12.670	12.410	12.450	12.055	1,575,603
2023-01-16	12.550	12.640	12.500	12.620	12.219	1,536,203
2023-01-13	12.300	12.560	12.300	12.540	12.142	1,326,851
2023-01-12	12.670	12.760	12.390	12.410	12.016	2,161,803
2023-01-11	12.850	12.930	12.690	12.690	12.287	1,759,000
2023-01-10	12.860	13.000	12.810	12.850	12.442	1,303,902
2023-01-09	13.220	13.220	12.910	12.960	12.549	1,297,545
2023-01-06	13.410	13.490	12.990	13.050	12.636	2,614,776
2023-01-05	13.960	13.960	13.410	13.490	13.062	3,342,800
2023-01-04	13.840	14.140	13.780	13.910	13.468	3,041,204
2023-01-03	13.990	14.150	13.620	13.750	13.314	3,259,106
2022-12-30	13.990	14.410	13.860	13.980	13.536	4,558,428
2022-12-29	13.880	14.130	13.500	13.920	13.478	1,815,004
2022-12-28	13.820	13.950	13.620	13.750	13.314	1,010,500
2022-12-27	13.690	13.990	13.580	13.860	13.420	1,553,100
2022-12-26	13.320	13.670	13.070	13.530	13.101	1,276,398
2022-12-23	13.550	13.630	13.230	13.360	12.936	1,331,669
2022-12-22	13.900	13.900	13.530	13.570	13.139	1,174,800
2022-12-21	13.690	13.870	13.550	13.800	13.362	1,060,300
2022-12-20	13.650	13.840	13.420	13.640	13.207	1,091,500
2022-12-19	13.960	14.000	13.520	13.570	13.139	1,066,431
2022-12-16	13.920	14.130	13.830	13.980	13.536	944,800
2022-12-15	14.160	14.650	13.900	13.970	13.527	2,052,356
2022-12-14	13.990	14.260	13.970	14.100	13.652	1,714,504
2022-12-13	13.710	14.170	13.700	14.070	13.623	2,056,462
2022-12-12	13.960	13.960	13.710	13.800	13.362	1,578,788
2022-12-09	14.130	14.300	13.820	13.980	13.536	2,005,800
2022-12-08	14.030	14.280	13.920	14.140	13.691	2,716,100
2022-12-07	14.110	14.150	13.910	14.040	13.594	1,971,100
2022-12-06	13.710	14.040	13.540	13.970	13.527	2,117,800
2022-12-05	13.550	13.850	13.410	13.670	13.236	2,468,320
2022-12-02	13.450	13.550	13.270	13.370	12.946	1,552,312
2022-12-01	13.480	13.610	13.350	13.370	12.946	1,910,152
2022-11-30	13.160	13.430	13.080	13.340	12.917	1,670,300
2022-11-29	13.090	13.240	12.950	13.190	12.771	1,428,516
2022-11-28	12.880	13.120	12.660	13.090	12.674	1,167,400
2022-11-25	12.840	12.960	12.770	12.820	12.413	489,900
2022-11-24	12.890	12.990	12.730	12.830	12.423	745,200
2022-11-23	12.840	12.940	12.690	12.860	12.452	880,488
2022-11-22	13.050	13.090	12.810	12.850	12.442	727,656
2022-11-21	12.990	13.170	12.820	12.950	12.539	1,177,291
2022-11-18	13.080	13.220	12.900	12.910	12.500	755,100
2022-11-17	12.920	13.250	12.850	13.070	12.655	1,176,658
2022-11-16	12.880	13.050	12.820	12.850	12.442	1,067,112
2022-11-15	12.800	12.940	12.750	12.860	12.452	768,000
2022-11-14	12.810	12.940	12.730	12.800	12.394	830,600
2022-11-11	12.950	13.070	12.720	12.790	12.384	1,194,800
2022-11-10	12.860	12.930	12.640	12.890	12.481	890,200
2022-11-09	12.680	12.950	12.680	12.770	12.365	1,081,038
2022-11-08	12.780	12.900	12.620	12.650	12.248	814,606
2022-11-07	12.500	12.850	12.380	12.770	12.365	1,456,200
2022-11-04	12.380	12.610	12.380	12.500	12.103	854,700
2022-11-03	12.340	12.480	12.180	12.460	12.064	942,400
2022-11-02	12.150	12.440	12.150	12.340	11.948	876,978

← NewerPage 16 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.