Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.020	12.330	12.020	12.200	11.458	869,663
2022-01-28	11.780	12.260	11.720	12.170	11.430	1,210,700
2022-01-27	12.120	12.120	11.720	11.720	11.007	857,700
2022-01-26	11.950	12.090	11.900	12.060	11.327	645,476
2022-01-25	12.260	12.370	11.920	11.940	11.214	1,530,516
2022-01-24	12.700	12.760	12.230	12.260	11.515	1,724,500
2022-01-21	12.740	12.870	12.600	12.780	12.003	955,597
2022-01-20	12.900	13.030	12.650	12.740	11.965	1,211,558
2022-01-19	12.790	12.990	12.760	12.950	12.163	1,133,070
2022-01-18	13.050	13.050	12.720	12.790	12.012	1,095,277
2022-01-17	12.870	13.080	12.800	12.960	12.172	1,449,402
2022-01-14	13.140	13.170	12.790	12.800	12.022	2,132,285
2022-01-13	12.870	13.130	12.830	13.130	12.332	1,937,073
2022-01-12	12.780	12.920	12.750	12.850	12.069	659,784
2022-01-11	12.800	12.950	12.760	12.780	12.003	942,152
2022-01-10	12.610	12.850	12.570	12.810	12.031	1,058,033
2022-01-07	12.750	12.780	12.580	12.610	11.843	961,794
2022-01-06	12.660	12.790	12.620	12.750	11.975	1,056,758
2022-01-05	12.670	12.710	12.550	12.680	11.909	980,500
2022-01-04	12.500	12.740	12.470	12.700	11.928	1,477,133
2021-12-31	12.360	12.490	12.320	12.460	11.702	674,000
2021-12-30	12.300	12.420	12.280	12.390	11.637	484,900
2021-12-29	12.330	12.440	12.260	12.320	11.571	812,800
2021-12-28	12.420	12.440	12.230	12.280	11.533	816,200
2021-12-27	12.300	12.440	12.220	12.420	11.665	868,100
2021-12-24	12.330	12.460	12.240	12.300	11.552	989,400
2021-12-23	12.440	12.440	12.260	12.280	11.533	854,700
2021-12-22	12.510	12.590	12.400	12.450	11.693	1,464,750
2021-12-21	12.250	12.500	12.210	12.430	11.674	1,490,464
2021-12-20	12.150	12.280	12.130	12.240	11.496	802,800
2021-12-17	12.140	12.210	12.110	12.190	11.449	579,950
2021-12-16	12.200	12.250	12.110	12.170	11.430	939,400
2021-12-15	11.950	12.240	11.880	12.200	11.458	1,632,601
2021-12-14	11.910	11.960	11.860	11.950	11.223	526,601
2021-12-13	11.920	12.000	11.840	11.910	11.186	710,700
2021-12-10	11.780	11.920	11.760	11.900	11.177	887,300
2021-12-09	11.730	11.840	11.700	11.820	11.101	863,458
2021-12-08	11.780	11.820	11.720	11.750	11.036	489,400
2021-12-07	11.780	11.830	11.710	11.780	11.064	714,232
2021-12-06	11.870	11.940	11.730	11.740	11.026	841,405
2021-12-03	11.930	11.930	11.810	11.880	11.158	444,200
2021-12-02	11.950	11.980	11.820	11.850	11.130	648,432
2021-12-01	11.640	11.960	11.630	11.950	11.223	798,368
2021-11-30	11.640	11.770	11.620	11.670	10.961	609,800
2021-11-29	11.800	11.870	11.600	11.620	10.914	1,096,100
2021-11-26	11.920	12.050	11.850	11.920	11.195	572,900
2021-11-25	12.030	12.100	11.970	11.970	11.242	480,203
2021-11-24	11.950	12.030	11.900	12.030	11.299	367,529
2021-11-23	11.880	11.990	11.820	11.990	11.261	604,800
2021-11-22	11.970	11.970	11.850	11.880	11.158	352,900
2021-11-19	11.880	11.990	11.850	11.930	11.205	421,816
2021-11-18	12.050	12.070	11.930	11.940	11.214	481,682
2021-11-17	11.950	12.100	11.950	12.040	11.308	415,330
2021-11-16	11.880	12.090	11.880	12.010	11.280	819,728
2021-11-15	11.880	11.940	11.770	11.910	11.186	530,500
2021-11-12	11.970	11.970	11.770	11.850	11.130	468,800
2021-11-11	11.880	12.000	11.850	11.950	11.223	557,200
2021-11-10	11.870	11.940	11.790	11.940	11.214	677,642
2021-11-09	11.730	11.900	11.660	11.870	11.148	508,729
2021-11-08	11.700	11.830	11.610	11.720	11.007	633,176

← NewerPage 20 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.