Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.650	13.450	12.420	13.350	13.350	33,707,721
2025-04-21	12.750	13.330	12.630	12.800	12.800	30,346,627
2025-04-18	14.000	14.000	13.030	13.050	13.050	43,722,155
2025-04-17	14.350	15.580	14.090	14.480	14.480	56,379,014
2025-04-16	13.310	15.060	13.100	15.060	15.060	47,414,910
2025-04-15	12.900	14.530	12.580	13.690	13.690	39,202,205
2025-04-14	12.800	14.590	12.800	13.210	13.210	42,795,506
2025-04-11	14.110	14.110	13.780	14.110	14.110	27,256,638
2025-04-10	12.830	12.830	12.830	12.830	12.830	4,065,200
2025-04-09	10.540	11.660	10.030	11.660	11.660	21,668,080
2025-04-08	10.110	11.060	10.010	10.600	10.600	11,242,800
2025-04-07	10.680	10.700	10.050	10.050	10.050	5,561,500
2025-04-03	10.960	11.240	10.960	11.170	11.170	2,295,600
2025-04-02	11.030	11.140	10.980	11.080	11.080	1,524,500
2025-04-01	10.870	11.200	10.820	11.030	11.030	2,954,299
2025-03-31	10.950	10.990	10.740	10.830	10.830	2,906,300
2025-03-28	11.260	11.270	11.020	11.050	11.050	2,584,400
2025-03-27	11.390	11.430	11.120	11.250	11.250	3,055,800
2025-03-26	11.050	11.420	11.050	11.360	11.360	3,319,100
2025-03-25	11.030	11.230	10.950	11.140	11.140	3,192,500
2025-03-24	11.290	11.380	10.880	11.110	11.110	4,566,800
2025-03-21	11.430	11.510	11.280	11.320	11.320	2,760,200
2025-03-20	11.540	11.580	11.420	11.450	11.450	2,739,700
2025-03-19	11.530	11.620	11.480	11.540	11.540	2,798,700
2025-03-18	11.620	11.830	11.490	11.600	11.600	3,190,782
2025-03-17	11.550	11.660	11.410	11.560	11.560	4,763,699
2025-03-14	11.230	11.500	11.230	11.470	11.470	6,232,200
2025-03-13	11.200	11.240	11.070	11.200	11.200	4,271,100
2025-03-12	11.200	11.280	11.150	11.220	11.220	3,543,849
2025-03-11	10.920	11.250	10.910	11.220	11.220	4,519,200
2025-03-10	10.910	11.130	10.880	11.050	11.050	3,070,400
2025-03-07	10.980	11.040	10.880	10.960	10.960	2,706,500
2025-03-06	10.880	11.100	10.820	11.010	11.010	3,434,360
2025-03-05	10.960	10.980	10.700	10.880	10.880	3,300,089
2025-03-04	10.830	11.000	10.780	10.960	10.960	2,879,600
2025-03-03	10.890	11.020	10.780	10.870	10.870	4,102,600
2025-02-28	11.090	11.170	10.810	10.820	10.820	4,886,300
2025-02-27	10.990	11.170	10.870	11.160	11.160	5,505,600
2025-02-26	10.830	10.980	10.810	10.950	10.950	2,819,400
2025-02-25	10.880	11.030	10.800	10.810	10.810	3,224,500
2025-02-24	10.840	11.050	10.780	10.960	10.960	3,948,200
2025-02-21	11.040	11.090	10.720	10.840	10.840	4,177,600
2025-02-20	10.870	11.060	10.870	11.040	11.040	3,128,671
2025-02-19	10.800	10.940	10.780	10.910	10.910	2,841,200
2025-02-18	11.220	11.220	10.750	10.790	10.790	5,338,900
2025-02-17	11.160	11.320	11.090	11.230	11.230	4,089,900
2025-02-14	11.240	11.310	11.030	11.160	11.160	4,988,700
2025-02-13	11.360	11.470	11.230	11.240	11.240	4,198,300
2025-02-12	11.480	11.500	11.300	11.400	11.400	3,584,400
2025-02-11	11.750	11.750	11.400	11.480	11.480	4,051,399
2025-02-10	11.300	11.680	11.270	11.670	11.670	5,786,000
2025-02-07	11.150	11.380	11.120	11.250	11.250	5,846,700
2025-02-06	11.160	11.250	10.980	11.170	11.170	5,077,800
2025-02-05	11.400	11.450	11.100	11.150	11.150	4,153,857
2025-01-27	11.210	11.450	11.150	11.320	11.320	4,421,100
2025-01-24	11.250	11.340	11.120	11.300	11.300	3,164,500
2025-01-23	11.300	11.480	11.230	11.260	11.260	3,092,200
2025-01-22	11.390	11.460	11.200	11.220	11.220	2,911,600
2025-01-21	11.500	11.600	11.360	11.430	11.430	3,324,500
2025-01-20	11.240	11.570	11.100	11.450	11.450	4,424,000

← NewerPage 7 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.