Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.500	12.610	12.460	12.510	12.113	534,900
2022-07-29	12.680	12.750	12.500	12.560	12.161	824,814
2022-07-28	12.720	12.830	12.610	12.680	12.278	1,121,000
2022-07-27	12.630	12.700	12.530	12.620	12.219	905,330
2022-07-26	12.540	12.630	12.470	12.610	12.210	822,644
2022-07-25	12.550	12.550	12.420	12.520	12.123	602,315
2022-07-22	12.420	12.550	12.390	12.460	12.064	662,600
2022-07-21	12.480	12.600	12.440	12.460	12.064	826,000
2022-07-20	12.540	12.570	12.420	12.510	12.113	1,209,400
2022-07-19	12.700	12.800	12.200	12.580	12.181	3,733,850
2022-07-18	12.000	13.200	11.940	13.100	12.684	4,342,100
2022-07-15	12.510	12.510	11.970	12.000	11.619	2,528,900
2022-07-14	13.100	13.190	12.820	12.830	12.423	1,006,800
2022-07-13	12.970	13.200	12.900	13.120	12.704	615,100
2022-07-12	13.300	13.300	12.950	12.970	12.558	948,735
2022-07-11	13.250	13.300	13.130	13.300	12.878	815,700
2022-07-08	13.320	13.410	13.230	13.270	12.849	780,500
2022-07-07	12.840	13.780	12.840	13.330	12.907	2,543,330
2022-07-06	12.930	13.020	11.770	12.930	12.520	978,130
2022-07-05	13.390	13.520	13.200	13.330	12.520	1,196,100
2022-07-04	13.470	13.560	13.340	13.460	12.642	1,523,050
2022-07-01	13.560	13.620	13.380	13.480	12.660	1,246,789
2022-06-30	13.510	13.770	13.510	13.600	12.773	1,552,030
2022-06-29	13.650	13.650	13.450	13.470	12.651	1,212,500
2022-06-28	13.520	13.640	13.440	13.590	12.764	1,084,130
2022-06-27	13.300	13.600	13.250	13.530	12.707	1,752,502
2022-06-24	13.200	13.310	13.100	13.280	12.473	919,032
2022-06-23	13.140	13.180	13.000	13.180	12.379	883,000
2022-06-22	13.180	13.250	13.030	13.130	12.332	859,400
2022-06-21	13.330	13.380	13.000	13.180	12.379	955,500
2022-06-20	13.440	13.440	13.230	13.330	12.520	717,000
2022-06-17	13.300	13.370	13.110	13.290	12.482	980,200
2022-06-16	13.370	13.440	13.280	13.380	12.567	1,157,600
2022-06-15	13.230	13.380	13.130	13.310	12.501	1,373,700
2022-06-14	13.130	13.290	12.960	13.230	12.426	1,500,379
2022-06-13	13.130	13.200	13.030	13.150	12.351	1,768,200
2022-06-10	13.180	13.300	13.100	13.240	12.435	1,461,100
2022-06-09	13.490	13.490	13.100	13.240	12.435	1,642,100
2022-06-08	13.490	13.540	13.220	13.400	12.585	2,582,771
2022-06-07	13.570	13.710	13.440	13.520	12.698	2,250,095
2022-06-06	13.510	13.660	13.310	13.580	12.754	4,051,460
2022-06-02	13.710	13.800	13.550	13.550	12.726	3,218,900
2022-06-01	13.900	13.970	13.650	13.800	12.961	3,634,524
2022-05-31	14.120	14.120	13.710	13.900	13.055	2,751,186
2022-05-30	14.020	14.280	13.740	14.050	13.196	5,056,400
2022-05-27	14.050	14.300	13.830	13.950	13.102	5,303,000
2022-05-26	13.650	14.920	13.650	14.030	13.177	8,826,800
2022-05-25	13.160	13.840	13.130	13.560	12.736	3,974,700
2022-05-24	14.100	14.260	13.150	13.160	12.360	6,129,669
2022-05-23	13.960	14.550	13.840	14.200	13.337	4,751,370
2022-05-20	14.150	14.150	13.790	13.910	13.064	3,464,600
2022-05-19	13.970	14.290	13.860	14.050	13.196	3,649,000
2022-05-18	13.920	14.590	13.850	14.220	13.355	5,316,293
2022-05-17	14.540	14.540	13.900	14.000	13.149	5,691,417
2022-05-16	14.200	14.440	14.010	14.410	13.534	5,282,500
2022-05-13	14.480	14.660	14.070	14.200	13.337	6,362,359
2022-05-12	14.140	14.700	13.900	14.580	13.694	8,955,892
2022-05-11	14.100	14.400	13.930	14.150	13.290	7,784,662
2022-05-10	13.880	14.200	13.570	14.200	13.337	7,215,431
2022-05-09	13.920	14.320	13.730	14.230	13.365	9,564,231

← NewerPage 18 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.