Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.230	10.440	9.930	9.960	9.960	4,387,642
2026-07-16	10.050	10.280	9.930	10.240	10.240	3,813,400
2026-07-15	9.810	10.150	9.770	10.070	10.070	3,122,600
2026-07-14	9.730	9.880	9.570	9.880	9.880	3,893,800
2026-07-13	9.820	9.960	9.590	9.640	9.640	3,648,700
2026-07-10	9.590	10.000	9.460	9.850	9.850	4,580,499
2026-07-09	9.680	9.840	9.510	9.580	9.580	2,919,400
2026-07-08	9.750	9.810	9.570	9.680	9.680	2,210,510
2026-07-07	10.150	10.180	9.760	9.790	9.690	3,250,700
2026-07-06	10.120	10.280	10.060	10.170	10.066	2,417,700
2026-07-03	10.050	10.240	10.000	10.190	10.086	3,828,746
2026-07-02	9.990	10.200	9.910	9.990	9.888	3,866,200
2026-07-01	9.690	10.150	9.660	9.990	9.888	4,039,505
2026-06-30	9.850	9.980	9.640	9.720	9.720	3,276,300
2026-06-29	9.930	10.000	9.490	9.900	9.900	3,813,478
2026-06-26	9.840	9.990	9.610	9.750	9.750	4,265,098
2026-06-25	10.080	10.090	9.800	9.890	9.890	3,572,300
2026-06-24	10.560	10.590	10.050	10.130	10.130	3,765,314
2026-06-23	10.320	10.720	10.260	10.540	10.540	3,790,743
2026-06-22	10.160	10.380	9.880	10.360	10.360	4,066,834
2026-06-18	10.350	10.410	10.120	10.250	10.250	3,317,700
2026-06-17	10.690	10.690	10.360	10.400	10.400	3,785,900
2026-06-16	10.780	10.800	10.500	10.670	10.670	3,802,600
2026-06-15	11.050	11.290	10.730	10.760	10.760	3,527,100
2026-06-12	10.760	11.130	10.680	10.990	10.990	3,182,800
2026-06-11	10.880	10.940	10.630	10.810	10.810	2,869,597
2026-06-10	10.960	11.060	10.760	10.900	10.900	3,077,000
2026-06-09	11.100	11.160	10.720	10.960	10.960	3,577,300
2026-06-08	10.930	11.550	10.880	11.090	11.090	4,604,800
2026-06-05	10.980	11.450	10.940	11.310	11.310	5,098,500
2026-06-04	11.250	11.420	10.860	10.930	10.930	4,014,700
2026-06-03	11.590	11.600	11.170	11.300	11.300	4,234,123
2026-06-02	12.060	12.090	11.510	11.600	11.600	4,245,900
2026-06-01	11.350	12.000	11.250	11.900	11.900	4,965,800
2026-05-29	11.310	11.710	11.310	11.520	11.520	4,725,900
2026-05-28	11.320	11.550	11.100	11.310	11.310	3,384,400
2026-05-27	11.630	11.710	11.210	11.400	11.400	4,194,300
2026-05-26	11.810	11.920	11.610	11.710	11.710	3,151,962
2026-05-25	12.090	12.280	11.780	11.860	11.860	2,832,662
2026-05-22	11.870	12.140	11.710	12.100	12.100	3,129,400
2026-05-21	12.310	12.470	11.700	11.800	11.800	3,680,332
2026-05-20	12.500	12.530	12.110	12.300	12.300	2,806,500
2026-05-19	12.480	12.650	12.350	12.480	12.480	2,934,063
2026-05-18	12.360	12.430	12.140	12.390	12.390	3,117,801
2026-05-15	12.470	12.470	12.180	12.230	12.230	3,024,526
2026-05-14	12.440	12.600	12.310	12.470	12.470	3,119,086
2026-05-13	12.580	12.580	12.370	12.420	12.420	2,343,303
2026-05-12	12.730	12.750	12.450	12.510	12.510	2,964,100
2026-05-11	12.840	12.840	12.610	12.730	12.730	2,832,410
2026-05-08	12.620	12.740	12.550	12.720	12.720	2,999,601
2026-05-07	12.700	12.840	12.510	12.550	12.550	4,092,600
2026-05-06	12.640	12.860	12.520	12.700	12.700	6,684,100
2026-04-30	12.360	12.570	12.300	12.550	12.550	5,287,700
2026-04-29	11.960	12.350	11.960	12.280	12.280	4,025,700
2026-04-28	12.090	12.160	11.850	12.030	12.030	5,195,300
2026-04-27	11.760	12.140	11.610	12.060	12.060	4,885,400
2026-04-24	11.650	11.780	11.530	11.720	11.720	2,701,642
2026-04-23	11.620	11.770	11.500	11.660	11.660	2,746,310
2026-04-22	11.780	11.780	11.620	11.660	11.660	2,357,700
2026-04-21	11.780	11.920	11.650	11.730	11.730	3,538,600

← NewerPage 2 of 3 · 121 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.