Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.320	11.430	11.140	11.230	11.230	3,583,800
2025-01-16	11.280	11.550	11.250	11.420	11.420	5,359,600
2025-01-15	11.190	11.380	11.030	11.200	11.200	5,143,700
2025-01-14	10.800	11.310	10.800	11.190	11.190	5,998,800
2025-01-13	10.500	10.890	10.340	10.790	10.790	5,082,800
2025-01-10	11.220	11.280	10.660	10.660	10.660	6,969,800
2025-01-09	11.300	11.450	11.150	11.230	11.230	6,213,010
2025-01-08	11.120	11.680	11.120	11.430	11.430	8,219,917
2025-01-07	11.150	11.350	10.890	11.220	11.220	7,190,454
2025-01-06	11.600	11.700	11.070	11.240	11.240	9,407,574
2025-01-03	13.160	13.160	12.030	12.030	12.030	11,724,411
2025-01-02	12.760	13.630	12.760	13.370	13.370	15,383,481
2024-12-31	12.490	13.730	12.490	12.850	12.850	13,495,408
2024-12-30	12.590	12.640	12.120	12.490	12.490	6,867,419
2024-12-27	12.390	12.840	12.170	12.640	12.640	6,755,665
2024-12-26	12.070	12.430	12.030	12.390	12.390	6,440,511
2024-12-25	12.300	12.400	11.660	12.000	12.000	7,375,311
2024-12-24	12.360	12.540	12.050	12.410	12.410	7,490,730
2024-12-23	13.290	13.430	12.250	12.380	12.380	10,412,580
2024-12-20	13.160	14.000	13.160	13.290	13.290	11,734,080
2024-12-19	13.510	13.750	13.130	13.160	13.160	13,881,762
2024-12-18	14.170	14.500	13.740	13.950	13.950	17,902,057
2024-12-17	15.190	15.880	13.680	14.160	14.160	39,374,018
2024-12-16	14.360	15.190	14.150	15.190	15.190	31,920,623
2024-12-13	14.100	14.230	13.630	13.810	13.810	16,126,112
2024-12-12	13.380	14.720	13.300	14.270	14.270	24,069,495
2024-12-11	13.060	13.400	13.010	13.380	13.380	8,008,444
2024-12-10	13.280	13.360	13.000	13.180	13.180	8,785,400
2024-12-09	12.880	12.960	12.780	12.920	12.920	4,120,801
2024-12-06	13.000	13.110	12.700	12.950	12.950	4,443,400
2024-12-05	12.650	12.820	12.550	12.820	12.820	2,730,433
2024-12-04	12.950	13.150	12.680	12.740	12.740	3,826,500
2024-12-03	12.970	13.040	12.800	12.970	12.970	4,474,200
2024-12-02	12.920	13.090	12.780	12.970	12.970	5,643,800
2024-11-29	13.060	13.350	12.780	13.000	13.000	7,120,800
2024-11-28	12.990	13.130	12.780	12.930	12.930	6,217,800
2024-11-27	12.450	12.840	12.130	12.690	12.690	4,138,000
2024-11-26	12.450	12.680	12.390	12.520	12.520	3,494,106
2024-11-25	13.480	13.480	12.270	12.460	12.460	4,650,700
2024-11-22	12.590	12.740	12.240	12.270	12.270	3,497,900
2024-11-21	12.500	12.720	12.360	12.580	12.580	2,418,544
2024-11-20	12.320	12.520	12.240	12.500	12.500	2,816,000
2024-11-19	12.120	12.400	11.910	12.320	12.320	3,861,393
2024-11-18	12.230	12.640	12.110	12.210	12.210	3,921,251
2024-11-15	12.280	12.400	12.100	12.150	12.150	2,139,960
2024-11-14	12.430	12.490	12.200	12.280	12.280	2,803,600
2024-11-13	12.480	12.580	12.230	12.440	12.440	2,282,234
2024-11-12	12.450	12.620	12.380	12.510	12.510	2,718,900
2024-11-11	12.580	12.630	12.280	12.480	12.480	2,901,610
2024-11-08	13.030	13.050	12.580	12.700	12.700	4,391,300
2024-11-07	12.350	13.200	12.330	13.000	13.000	6,046,810
2024-11-06	12.310	12.690	12.250	12.450	12.450	3,550,200
2024-11-05	12.230	12.500	12.140	12.390	12.390	6,751,800
2024-11-04	12.060	12.220	11.920	12.200	12.200	4,281,394
2024-11-01	12.150	12.210	11.900	12.060	12.060	3,187,673
2024-10-31	11.990	12.300	11.900	12.250	12.250	5,537,300
2024-10-30	11.900	12.000	11.810	11.990	11.990	2,671,972
2024-10-29	12.240	12.250	11.860	11.900	11.900	4,433,191
2024-10-28	11.700	12.330	11.660	12.330	12.330	7,093,396
2024-10-25	11.400	11.750	11.400	11.700	11.700	3,211,701

← NewerPage 8 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.