Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.920	14.320	13.730	14.230	13.365	9,564,231
2022-05-06	13.260	14.790	13.000	14.240	13.374	14,672,401
2022-05-05	13.660	14.000	13.340	13.480	12.660	9,481,400
2022-04-29	12.930	13.880	12.670	13.670	12.839	9,793,400
2022-04-28	12.720	13.600	12.560	13.010	12.219	6,075,158
2022-04-27	11.840	12.960	11.660	12.770	11.994	10,440,007
2022-04-26	12.590	13.720	12.580	12.950	12.163	12,704,783
2022-04-25	13.010	13.100	12.300	12.470	11.712	7,408,656
2022-04-22	12.860	13.610	12.810	13.470	12.651	6,430,356
2022-04-21	13.250	13.500	12.750	12.970	12.181	4,434,173
2022-04-20	13.500	13.700	13.290	13.360	12.548	3,620,100
2022-04-19	13.590	13.590	13.170	13.500	12.679	3,535,000
2022-04-18	13.110	13.830	12.660	13.530	12.707	5,476,713
2022-04-15	13.230	13.790	13.220	13.370	12.557	5,811,700
2022-04-14	13.360	13.700	13.250	13.330	12.520	6,999,860
2022-04-13	13.780	13.970	13.340	13.400	12.585	7,573,511
2022-04-12	13.420	14.190	13.050	14.180	13.318	8,818,601
2022-04-11	13.180	13.580	13.160	13.560	12.736	7,064,157
2022-04-08	13.130	13.280	12.780	13.000	12.210	3,139,466
2022-04-07	13.460	13.470	13.110	13.110	12.313	4,027,688
2022-04-06	13.130	13.570	13.010	13.470	12.651	5,792,850
2022-04-01	12.550	13.230	12.490	13.130	12.332	6,611,218
2022-03-31	12.400	12.780	12.280	12.530	11.768	3,179,200
2022-03-30	12.380	12.480	12.270	12.360	11.609	2,214,378
2022-03-29	12.430	12.500	12.240	12.390	11.637	2,308,100
2022-03-28	12.370	12.500	12.110	12.370	11.618	2,836,401
2022-03-25	12.320	12.680	12.280	12.550	11.787	3,122,100
2022-03-24	12.470	12.500	12.310	12.310	11.562	1,984,900
2022-03-23	12.610	12.620	12.360	12.450	11.693	2,875,016
2022-03-22	12.350	12.730	12.260	12.610	11.843	5,404,456
2022-03-21	12.120	12.420	12.110	12.390	11.637	4,419,100
2022-03-18	12.290	12.390	12.100	12.310	11.562	3,831,601
2022-03-17	12.260	12.320	12.110	12.140	11.402	5,331,483
2022-03-16	12.000	12.160	11.600	12.090	11.355	5,179,761
2022-03-15	12.800	12.800	11.800	11.830	11.111	6,897,365
2022-03-14	13.010	13.210	12.700	12.750	11.975	5,242,359
2022-03-11	12.830	13.330	12.510	13.270	12.463	7,405,518
2022-03-10	13.300	13.370	13.020	13.070	12.275	7,308,383
2022-03-09	13.010	13.350	12.600	13.070	12.275	8,926,414
2022-03-08	14.600	14.600	13.110	13.250	12.444	12,294,651
2022-03-07	14.380	14.960	14.210	14.510	13.628	10,908,098
2022-03-04	16.010	16.070	14.980	14.980	14.069	16,650,241
2022-03-03	15.000	16.640	14.540	16.640	15.628	25,299,090
2022-03-02	14.010	15.390	14.010	15.130	14.210	18,877,286
2022-03-01	14.130	15.170	14.050	14.260	13.393	20,665,617
2022-02-28	13.040	14.050	12.860	14.050	13.196	14,299,851
2022-02-25	12.290	12.770	12.280	12.770	11.994	2,551,890
2022-02-24	12.600	12.620	12.090	12.220	11.477	1,773,001
2022-02-23	12.540	12.720	12.420	12.620	11.853	1,249,400
2022-02-22	12.580	12.590	12.350	12.510	11.749	1,206,601
2022-02-21	12.480	12.590	12.350	12.570	11.806	995,752
2022-02-18	12.370	12.490	12.280	12.420	11.665	771,612
2022-02-17	12.530	12.600	12.330	12.400	11.646	1,027,922
2022-02-16	12.500	12.680	12.370	12.530	11.768	894,600
2022-02-15	12.470	12.570	12.260	12.370	11.618	1,109,300
2022-02-14	12.270	12.580	12.230	12.540	11.778	1,023,600
2022-02-11	12.520	12.520	12.270	12.350	11.599	769,474
2022-02-10	12.530	12.550	12.420	12.480	11.721	735,200
2022-02-09	12.470	12.580	12.390	12.450	11.693	917,152
2022-02-08	12.110	12.500	12.110	12.480	11.721	1,156,163

← NewerPage 19 of 21 · 1,217 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.