Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.690	11.840	11.590	11.840	11.840	4,284,788
2026-04-17	11.880	11.950	11.700	11.750	11.750	3,498,000
2026-04-16	11.750	11.960	11.680	11.880	11.880	3,109,100
2026-04-15	11.830	11.850	11.710	11.750	11.750	2,811,600
2026-04-14	11.900	11.990	11.630	11.830	11.830	3,588,500
2026-04-13	11.950	11.950	11.740	11.890	11.890	3,036,400
2026-04-10	11.900	12.060	11.820	11.980	11.980	2,780,758
2026-04-09	12.050	12.090	11.740	11.810	11.810	3,256,900
2026-04-08	11.970	12.100	11.930	12.040	12.040	3,963,203
2026-04-07	11.400	11.840	11.400	11.790	11.790	3,841,900
2026-04-03	11.980	12.000	11.400	11.450	11.450	3,748,184
2026-04-02	12.020	12.110	11.740	11.910	11.910	3,957,217
2026-04-01	12.220	12.250	11.970	12.080	12.080	3,833,900
2026-03-31	12.240	12.450	12.030	12.060	12.060	3,072,800
2026-03-30	11.980	12.240	11.810	12.240	12.240	3,338,030
2026-03-27	11.930	12.140	11.850	12.050	12.050	3,283,300
2026-03-26	12.120	12.260	11.880	11.950	11.950	3,362,700
2026-03-25	11.850	12.170	11.840	12.120	12.120	4,708,630
2026-03-24	11.510	11.850	11.330	11.830	11.830	5,794,950
2026-03-23	11.800	11.800	11.180	11.260	11.260	6,738,545
2026-03-20	12.410	12.490	11.910	11.930	11.930	6,314,100
2026-03-19	12.680	12.750	12.350	12.390	12.390	4,027,200
2026-03-18	12.710	12.830	12.570	12.780	12.780	3,390,200
2026-03-17	12.940	13.050	12.700	12.710	12.710	3,800,586
2026-03-16	12.880	13.080	12.820	12.920	12.920	4,004,400
2026-03-13	12.950	13.110	12.860	12.890	12.890	3,434,864
2026-03-12	13.190	13.240	12.930	12.980	12.980	4,234,764
2026-03-11	13.310	13.380	13.080	13.190	13.190	2,715,800
2026-03-10	13.070	13.350	13.070	13.320	13.320	3,595,608
2026-03-09	12.980	13.170	12.920	13.040	13.040	4,358,652
2026-03-06	12.780	13.260	12.700	13.230	13.230	5,001,500
2026-03-05	12.800	13.020	12.740	12.800	12.800	3,928,401
2026-03-04	12.700	12.880	12.560	12.650	12.650	4,719,754
2026-03-03	13.150	13.270	12.820	12.840	12.840	5,351,260
2026-03-02	13.430	13.450	12.980	13.140	13.140	6,432,426
2026-02-27	13.500	13.640	13.460	13.620	13.620	3,925,200
2026-02-26	13.820	13.870	13.450	13.490	13.490	5,406,032
2026-02-25	13.950	14.050	13.760	13.820	13.820	4,803,100
2026-02-24	13.780	13.940	13.700	13.920	13.920	4,299,600
2026-02-13	13.720	13.820	13.620	13.740	13.740	4,119,094
2026-02-12	13.940	14.000	13.620	13.640	13.640	6,098,532
2026-02-11	14.070	14.140	13.880	13.960	13.960	4,555,900
2026-02-10	14.120	14.230	13.900	14.080	14.080	6,603,200
2026-02-09	14.130	14.170	13.990	14.080	14.080	6,034,600
2026-02-06	14.050	14.160	13.860	14.030	14.030	7,168,700
2026-02-05	14.080	14.350	14.000	14.130	14.130	8,120,400
2026-02-04	13.710	14.200	13.650	14.070	14.070	10,372,169
2026-02-03	13.660	13.850	13.540	13.660	13.660	6,998,568
2026-02-02	13.710	13.990	13.570	13.630	13.630	8,243,290
2026-01-30	13.560	13.930	13.470	13.720	13.720	7,054,090
2026-01-29	13.650	13.760	13.410	13.640	13.640	8,348,600
2026-01-28	13.490	13.910	13.380	13.730	13.730	8,878,490
2026-01-27	13.550	13.900	13.300	13.460	13.460	8,931,891
2026-01-26	13.800	13.840	13.400	13.590	13.590	13,394,500
2026-01-23	14.080	14.160	14.010	14.110	14.110	7,350,410
2026-01-22	14.080	14.110	13.920	14.090	14.090	7,195,000
2026-01-21	14.020	14.070	13.800	14.020	14.020	6,946,400
2026-01-20	14.060	14.180	13.900	14.110	14.110	9,734,304
2026-01-19	13.460	14.110	13.400	14.090	14.090	12,250,114
2026-01-16	13.850	13.900	13.430	13.550	13.550	8,678,010

← NewerPage 3 of 5 · 242 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.