Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.820	12.290	11.820	12.150	11.764	920,034
2022-10-31	11.750	11.940	11.540	11.900	11.522	999,132
2022-10-28	11.890	11.890	11.530	11.600	11.232	935,600
2022-10-27	11.770	11.990	11.700	11.940	11.561	610,700
2022-10-26	11.740	11.910	11.700	11.760	11.387	636,602
2022-10-25	11.750	11.860	11.530	11.670	11.300	745,500
2022-10-24	12.210	12.260	11.750	11.790	11.416	1,104,700
2022-10-21	12.200	12.500	12.140	12.140	11.755	854,194
2022-10-20	12.100	12.250	12.100	12.150	11.764	429,300
2022-10-19	12.280	12.300	12.120	12.160	11.774	465,400
2022-10-18	12.360	12.430	12.200	12.240	11.851	564,200
2022-10-17	11.970	12.420	11.880	12.360	11.968	1,434,198
2022-10-14	11.840	12.070	11.790	11.970	11.590	769,800
2022-10-13	11.830	11.880	11.720	11.780	11.406	676,900
2022-10-12	11.650	11.860	11.560	11.850	11.474	710,454
2022-10-11	11.850	11.930	11.560	11.650	11.280	714,100
2022-10-10	12.140	12.270	11.760	11.830	11.454	1,061,788
2022-09-30	12.040	12.110	11.860	12.080	11.697	740,625
2022-09-29	12.270	12.480	11.950	12.010	11.629	1,306,500
2022-09-28	12.560	12.580	12.240	12.270	11.881	767,290
2022-09-27	12.450	12.570	12.110	12.570	12.171	1,049,600
2022-09-26	12.990	12.990	12.250	12.310	11.919	1,814,000
2022-09-23	13.010	13.500	12.950	13.060	12.645	1,969,000
2022-09-22	13.390	13.430	12.980	13.000	12.587	1,430,494
2022-09-21	13.060	13.510	12.820	13.390	12.965	2,170,435
2022-09-20	12.650	13.100	12.630	13.040	12.626	2,029,001
2022-09-19	12.970	13.090	12.480	12.590	12.190	2,215,000
2022-09-16	13.560	13.580	12.930	12.980	12.568	2,452,600
2022-09-15	13.500	13.660	13.330	13.490	13.062	1,995,500
2022-09-14	13.250	13.890	13.180	13.480	13.052	3,228,501
2022-09-13	13.170	13.450	13.130	13.390	12.965	2,074,800
2022-09-09	13.190	13.240	13.060	13.150	12.733	1,231,300
2022-09-08	13.010	13.290	12.950	13.210	12.791	1,846,701
2022-09-07	13.150	13.160	12.940	13.030	12.616	825,800
2022-09-06	13.200	13.280	13.040	13.100	12.684	1,089,801
2022-09-05	13.060	13.300	12.880	13.170	12.752	1,838,900
2022-09-02	12.810	13.150	12.750	13.060	12.645	1,597,300
2022-09-01	12.730	13.020	12.670	12.810	12.403	1,422,100
2022-08-31	12.790	12.950	12.650	12.730	12.326	795,300
2022-08-30	12.650	12.930	12.650	12.830	12.423	889,315
2022-08-29	12.630	12.760	12.350	12.690	12.287	559,100
2022-08-26	12.650	12.760	12.580	12.680	12.278	748,100
2022-08-25	12.590	12.750	12.390	12.660	12.258	642,115
2022-08-24	12.660	12.750	12.460	12.500	12.103	632,140
2022-08-23	12.760	12.760	12.600	12.650	12.248	330,140
2022-08-22	12.690	12.770	12.570	12.720	12.316	476,779
2022-08-19	12.700	12.770	12.620	12.620	12.219	442,101
2022-08-18	12.880	12.880	12.640	12.670	12.268	604,699
2022-08-17	12.740	12.900	12.670	12.890	12.481	908,200
2022-08-16	12.770	12.920	12.680	12.700	12.297	314,600
2022-08-15	12.780	12.780	12.610	12.770	12.365	568,935
2022-08-12	12.760	12.850	12.540	12.780	12.374	674,100
2022-08-11	12.700	12.780	12.580	12.720	12.316	542,200
2022-08-10	12.610	12.670	12.540	12.620	12.219	501,600
2022-08-09	12.470	12.720	12.410	12.610	12.210	648,450
2022-08-08	12.260	12.480	12.230	12.480	12.084	553,058
2022-08-05	12.180	12.280	12.110	12.260	11.871	368,700
2022-08-04	12.200	12.270	12.050	12.180	11.793	354,086
2022-08-03	12.110	12.360	12.000	12.030	11.648	1,184,548
2022-08-02	12.510	12.510	12.000	12.110	11.726	1,371,430

← NewerPage 17 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.