Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.860	14.040	13.730	13.830	13.830	11,357,700
2026-01-14	13.710	13.960	13.460	13.780	13.780	11,415,900
2026-01-13	13.940	14.060	13.700	13.720	13.720	10,557,965
2026-01-12	13.700	14.010	13.610	14.010	14.010	12,329,700
2026-01-09	13.450	13.690	13.400	13.660	13.660	10,011,300
2026-01-08	13.300	13.570	13.210	13.540	13.540	9,894,604
2026-01-07	13.310	13.390	13.140	13.390	13.390	9,306,262
2026-01-06	13.240	13.420	13.190	13.350	13.350	9,662,550
2026-01-05	13.200	13.280	13.090	13.240	13.240	9,203,800
2025-12-31	13.490	13.500	12.950	13.190	13.190	11,155,100
2025-12-30	13.600	13.740	13.200	13.340	13.340	11,820,108
2025-12-29	14.160	14.230	13.400	13.640	13.640	16,263,100
2025-12-26	14.010	14.650	13.940	13.960	13.960	16,718,413
2025-12-25	13.930	14.250	13.830	14.010	14.010	15,006,350
2025-12-24	14.260	14.360	13.970	14.090	14.090	15,854,313
2025-12-23	14.660	14.720	14.240	14.370	14.370	17,547,908
2025-12-22	14.910	15.100	14.550	14.650	14.650	23,008,000
2025-12-19	14.400	15.120	14.220	14.900	14.900	36,330,366
2025-12-18	14.110	15.100	13.920	14.660	14.660	40,613,035
2025-12-17	14.920	15.820	14.050	14.440	14.440	55,021,086
2025-12-16	13.070	14.380	13.070	14.380	14.380	10,454,107
2025-12-15	12.760	13.280	12.710	13.070	13.070	9,376,100
2025-12-12	13.110	13.130	12.660	12.680	12.680	10,012,000
2025-12-11	13.650	13.700	13.030	13.130	13.130	13,995,100
2025-12-10	13.720	13.960	13.580	13.690	13.690	10,175,400
2025-12-09	13.350	13.860	13.300	13.610	13.610	9,840,899
2025-12-08	13.370	13.470	13.290	13.390	13.390	4,961,300
2025-12-05	13.210	13.370	13.150	13.360	13.360	5,332,700
2025-12-04	13.580	13.650	13.210	13.250	13.250	6,957,900
2025-12-03	13.960	13.990	13.580	13.630	13.630	7,165,100
2025-12-02	13.650	14.090	13.570	13.930	13.930	9,852,443
2025-12-01	13.620	13.930	13.610	13.710	13.710	7,544,900
2025-11-28	13.280	13.600	13.150	13.590	13.590	7,614,652
2025-11-27	13.370	13.530	13.210	13.310	13.310	8,441,700
2025-11-26	13.170	13.420	13.110	13.300	13.300	8,288,600
2025-11-25	13.100	13.290	13.020	13.170	13.170	4,864,400
2025-11-24	12.970	13.170	12.870	13.030	13.030	6,935,643
2025-11-21	13.480	13.700	12.850	12.870	12.870	9,756,300
2025-11-20	14.030	14.060	13.460	13.580	13.580	8,053,300
2025-11-19	14.030	14.200	13.800	13.960	13.960	7,583,200
2025-11-18	14.410	14.420	13.850	13.980	13.980	8,595,400
2025-11-17	14.200	14.480	14.140	14.310	14.310	7,264,899
2025-11-14	14.130	14.500	14.020	14.200	14.200	8,595,000
2025-11-13	14.170	14.260	13.980	14.250	14.250	9,763,400
2025-11-12	14.120	14.280	14.000	14.050	14.050	7,188,300
2025-11-11	14.080	14.220	13.930	14.110	14.110	10,243,500
2025-11-10	13.760	14.160	13.660	14.100	14.100	12,490,400
2025-11-07	13.760	14.060	13.740	13.810	13.810	8,850,600
2025-11-06	13.870	14.000	13.680	13.760	13.760	11,905,400
2025-11-05	13.750	14.300	13.720	14.080	14.080	19,959,600
2025-11-04	13.430	13.990	13.390	13.810	13.810	14,274,900
2025-11-03	13.350	13.450	13.270	13.440	13.440	6,804,026
2025-10-31	13.160	13.420	13.130	13.340	13.340	8,359,400
2025-10-30	13.200	13.200	12.940	13.030	13.030	6,452,430
2025-10-29	13.400	13.400	13.040	13.180	13.180	8,081,394
2025-10-28	13.390	13.480	13.310	13.450	13.450	6,296,004
2025-10-27	13.370	13.540	13.200	13.400	13.400	7,693,543
2025-10-24	13.540	13.650	13.310	13.350	13.350	10,381,700
2025-10-23	13.410	13.550	13.380	13.530	13.530	7,442,630
2025-10-22	13.270	13.520	13.240	13.460	13.460	8,275,900

← NewerPage 4 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.