Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.310	12.590	12.310	12.500	12.500	4,185,300
2025-07-18	12.370	12.400	12.300	12.310	12.310	2,546,300
2025-07-17	12.390	12.500	12.290	12.370	12.370	3,919,950
2025-07-16	12.210	12.370	12.210	12.330	12.330	3,055,000
2025-07-15	12.430	12.480	12.060	12.200	12.200	4,222,243
2025-07-14	12.450	12.470	12.330	12.440	12.440	3,147,500
2025-07-11	12.360	12.460	12.210	12.360	12.360	3,758,600
2025-07-10	12.310	12.410	12.240	12.370	12.370	2,787,800
2025-07-09	12.320	12.400	12.220	12.310	12.310	3,220,100
2025-07-08	12.170	12.310	12.150	12.300	12.300	3,533,900
2025-07-07	12.100	12.310	12.100	12.270	12.270	4,209,100
2025-07-04	12.210	12.220	12.120	12.160	12.160	2,733,600
2025-07-03	12.230	12.260	12.160	12.210	12.210	2,435,100
2025-07-02	12.120	12.210	12.080	12.210	12.210	3,165,000
2025-07-01	12.170	12.230	12.020	12.100	12.100	2,921,300
2025-06-30	12.060	12.130	12.020	12.100	12.100	3,207,700
2025-06-27	12.050	12.110	11.990	12.050	12.050	4,032,400
2025-06-26	11.970	12.090	11.970	12.050	12.050	4,543,800
2025-06-25	12.000	12.150	11.910	12.000	12.000	4,116,901
2025-06-24	11.870	11.970	11.840	11.910	11.910	3,627,700
2025-06-23	11.400	11.890	11.390	11.870	11.870	4,982,501
2025-06-20	11.540	11.640	11.500	11.500	11.500	2,369,000
2025-06-19	11.780	11.840	11.480	11.530	11.530	4,131,500
2025-06-18	11.900	11.930	11.700	11.780	11.780	4,077,500
2025-06-17	11.960	12.080	11.870	11.920	11.920	3,697,100
2025-06-16	11.850	12.110	11.830	11.960	11.960	3,832,800
2025-06-13	12.210	12.270	11.870	11.890	11.890	7,698,000
2025-06-12	12.380	12.570	12.210	12.330	12.330	8,401,200
2025-06-11	12.170	12.690	12.130	12.400	12.400	12,701,100
2025-06-10	12.360	12.370	12.030	12.220	12.220	5,679,800
2025-06-09	12.250	12.400	12.200	12.370	12.370	5,654,500
2025-06-06	12.210	12.300	12.140	12.250	12.250	4,239,500
2025-06-05	12.380	12.440	12.150	12.250	12.250	6,274,000
2025-06-04	12.290	12.400	12.160	12.380	12.380	5,499,400
2025-06-03	12.070	12.280	12.000	12.250	12.250	4,499,218
2025-05-30	12.170	12.240	12.050	12.110	12.110	4,790,000
2025-05-29	12.160	12.490	11.930	12.230	12.230	7,757,000
2025-05-28	12.150	12.240	12.020	12.160	12.160	5,138,100
2025-05-27	11.980	12.120	11.830	12.110	12.110	5,320,300
2025-05-26	11.960	12.040	11.750	11.930	11.930	4,417,500
2025-05-23	12.090	12.190	11.860	11.860	11.860	7,743,950
2025-05-22	12.290	12.560	12.060	12.100	12.100	10,281,600
2025-05-21	12.470	12.490	12.270	12.390	12.390	7,596,900
2025-05-20	12.450	12.580	12.360	12.460	12.460	11,854,144
2025-05-19	12.050	12.340	12.030	12.290	12.290	11,751,300
2025-05-16	12.200	12.240	11.860	12.140	12.140	9,786,900
2025-05-15	12.080	12.600	12.030	12.100	12.100	16,215,400
2025-05-14	11.900	12.080	11.790	12.060	12.060	6,601,365
2025-05-13	12.010	12.140	11.910	11.950	11.950	6,560,700
2025-05-12	11.970	12.070	11.780	11.940	11.940	6,184,650
2025-05-09	12.200	12.210	11.830	11.970	11.970	8,477,618
2025-05-08	12.100	12.210	11.830	12.160	12.160	10,508,300
2025-05-07	12.250	12.490	12.010	12.120	12.120	13,990,522
2025-05-06	11.890	12.000	11.750	12.000	12.000	10,327,200
2025-04-30	11.950	12.080	11.700	11.720	11.720	8,962,599
2025-04-29	11.600	12.030	11.560	11.970	11.970	9,979,283
2025-04-28	12.500	12.580	11.700	11.780	11.780	11,102,865
2025-04-25	12.060	12.280	11.850	12.130	12.130	11,485,973
2025-04-24	12.340	12.980	12.060	12.120	12.120	18,068,774
2025-04-23	13.100	13.390	12.370	12.580	12.580	29,917,171

← NewerPage 6 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.