Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.400	13.410	13.210	13.370	13.370	8,374,312
2025-10-20	13.100	13.350	13.090	13.330	13.330	8,264,700
2025-10-17	13.100	13.290	13.040	13.110	13.110	7,885,200
2025-10-16	13.100	13.270	13.030	13.100	13.100	9,942,001
2025-10-15	13.100	13.550	13.010	13.330	13.330	15,539,562
2025-10-14	12.930	13.130	12.920	13.050	13.050	7,778,900
2025-10-13	12.510	12.920	12.410	12.890	12.890	6,741,644
2025-10-10	12.680	12.960	12.630	12.850	12.850	7,761,399
2025-10-09	12.940	12.940	12.580	12.680	12.680	7,614,605
2025-09-30	12.990	13.000	12.780	12.810	12.810	6,027,900
2025-09-29	13.040	13.060	12.500	12.950	12.950	6,745,900
2025-09-26	12.830	13.170	12.750	12.940	12.940	8,524,106
2025-09-25	13.040	13.110	12.860	12.890	12.890	6,196,900
2025-09-24	12.830	13.040	12.710	13.040	13.040	6,872,200
2025-09-23	13.190	13.250	12.620	12.880	12.880	10,744,000
2025-09-22	13.280	13.390	13.050	13.120	13.120	9,068,900
2025-09-19	13.240	13.380	13.020	13.340	13.340	10,951,300
2025-09-18	13.700	13.750	13.100	13.240	13.240	18,243,387
2025-09-17	13.990	14.000	13.680	13.710	13.710	14,380,116
2025-09-16	13.840	14.230	13.750	14.080	14.080	19,872,322
2025-09-15	13.610	13.820	13.560	13.820	13.820	16,524,910
2025-09-12	13.870	14.150	13.630	13.670	13.670	22,638,375
2025-09-11	14.110	14.170	13.630	13.980	13.980	28,319,594
2025-09-10	14.210	14.580	14.020	14.250	14.250	29,728,885
2025-09-09	13.970	14.900	13.970	14.620	14.620	41,498,579
2025-09-08	14.510	15.310	14.460	14.460	14.460	49,715,673
2025-09-05	16.400	17.080	15.600	16.070	16.070	71,667,923
2025-09-04	14.090	15.530	13.490	15.530	15.530	53,215,121
2025-09-03	12.890	14.120	12.750	14.120	14.120	18,422,557
2025-09-02	12.980	13.000	12.730	12.840	12.840	8,886,674
2025-09-01	12.480	13.170	12.360	12.880	12.880	15,042,574
2025-08-29	12.730	12.880	12.450	12.460	12.460	9,847,700
2025-08-28	12.740	13.190	12.310	12.720	12.720	15,589,701
2025-08-27	12.880	12.940	12.510	12.540	12.540	8,068,800
2025-08-26	12.760	13.030	12.660	12.880	12.880	7,545,200
2025-08-25	12.960	12.960	12.710	12.770	12.770	8,991,600
2025-08-22	12.760	12.840	12.570	12.840	12.840	5,170,338
2025-08-21	12.830	12.930	12.740	12.820	12.820	6,696,250
2025-08-20	12.640	12.850	12.590	12.780	12.780	4,954,600
2025-08-19	12.510	12.720	12.480	12.650	12.650	4,300,444
2025-08-18	12.490	12.670	12.430	12.500	12.500	4,283,900
2025-08-15	12.420	12.500	12.380	12.430	12.430	3,884,501
2025-08-14	12.760	12.770	12.410	12.420	12.420	4,903,000
2025-08-13	12.860	12.900	12.690	12.760	12.760	5,642,100
2025-08-12	12.760	12.880	12.740	12.780	12.780	4,583,401
2025-08-11	12.780	12.790	12.650	12.760	12.760	3,815,400
2025-08-08	12.640	12.760	12.580	12.660	12.660	3,471,300
2025-08-07	12.580	12.740	12.520	12.640	12.640	4,024,544
2025-08-06	12.630	12.650	12.500	12.550	12.550	2,876,600
2025-08-05	12.430	12.640	12.420	12.600	12.600	3,800,700
2025-08-04	12.400	12.460	12.280	12.400	12.400	3,234,400
2025-08-01	12.320	12.540	12.290	12.410	12.410	3,276,200
2025-07-31	12.540	12.600	12.260	12.310	12.310	4,106,400
2025-07-30	12.530	12.640	12.430	12.570	12.570	3,956,400
2025-07-29	12.650	12.670	12.350	12.520	12.520	4,711,450
2025-07-28	12.610	12.640	12.510	12.600	12.600	3,015,800
2025-07-25	12.650	12.680	12.530	12.570	12.570	5,031,700
2025-07-24	12.460	12.830	12.400	12.630	12.630	5,946,400
2025-07-23	12.510	12.570	12.430	12.440	12.440	3,394,401
2025-07-22	12.540	12.570	12.360	12.490	12.490	3,071,800

← NewerPage 5 of 21 · 1,215 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.