Chang Chun Eurasia Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.400	11.650	11.320	11.480	11.480	4,784,100
2024-10-23	11.430	11.580	11.260	11.420	11.420	4,394,400
2024-10-22	11.190	11.350	11.120	11.350	11.350	3,737,000
2024-10-21	11.040	11.300	10.940	11.200	11.200	4,385,491
2024-10-18	10.730	11.100	10.700	11.040	11.040	4,621,230
2024-10-17	10.930	11.000	10.670	10.730	10.730	2,828,291
2024-10-16	10.800	11.050	10.710	10.930	10.930	2,676,717
2024-10-15	10.950	11.190	10.840	10.870	10.870	2,280,000
2024-10-14	10.880	11.040	10.720	11.000	11.000	3,599,300
2024-10-11	11.020	11.180	10.800	10.900	10.900	3,142,815
2024-10-10	11.110	11.250	10.740	11.060	11.060	4,016,176
2024-10-09	11.470	11.470	10.900	10.900	10.900	8,109,400
2024-10-08	12.300	12.400	11.150	11.660	11.660	11,435,424
2024-09-30	10.880	11.550	10.660	11.370	11.370	12,355,963
2024-09-27	10.600	10.710	10.400	10.630	10.630	2,520,610
2024-09-26	9.970	10.420	9.860	10.390	10.390	3,790,000
2024-09-25	9.950	10.180	9.900	10.000	10.000	3,165,410
2024-09-24	9.590	9.820	9.570	9.820	9.820	2,163,400
2024-09-23	9.560	9.600	9.500	9.550	9.550	691,500
2024-09-20	9.510	9.590	9.490	9.570	9.570	1,220,000
2024-09-19	9.360	9.580	9.360	9.540	9.540	1,992,480
2024-09-18	9.400	9.480	9.110	9.300	9.300	1,971,043
2024-09-13	9.470	9.560	9.410	9.410	9.410	1,398,200
2024-09-12	9.500	9.590	9.480	9.510	9.510	1,140,400
2024-09-11	9.670	9.670	9.470	9.510	9.510	2,059,400
2024-09-10	9.730	10.000	9.520	9.690	9.690	2,369,100
2024-09-09	9.590	9.760	9.430	9.730	9.730	1,935,900
2024-09-06	9.630	9.720	9.570	9.600	9.600	1,693,000
2024-09-05	9.520	9.660	9.470	9.630	9.630	1,275,000
2024-09-04	9.530	9.600	9.450	9.460	9.460	1,453,131
2024-09-03	9.590	9.630	9.470	9.570	9.570	1,390,500
2024-09-02	9.620	9.740	9.520	9.550	9.550	1,591,850
2024-08-30	9.420	9.740	9.390	9.610	9.610	2,447,050
2024-08-29	9.500	9.530	9.330	9.450	9.450	2,445,650
2024-08-28	9.790	9.880	9.560	9.630	9.630	3,082,920
2024-08-27	9.700	9.700	9.440	9.450	9.450	1,885,300
2024-08-26	9.620	9.760	9.450	9.700	9.700	3,889,100
2024-08-23	9.640	10.140	9.330	9.800	9.800	5,231,900
2024-08-22	9.760	9.940	9.600	9.640	9.640	1,776,610
2024-08-21	9.780	9.840	9.720	9.760	9.760	806,900
2024-08-20	9.890	9.900	9.720	9.780	9.780	1,445,020
2024-08-19	9.740	9.920	9.730	9.880	9.880	1,846,400
2024-08-16	10.230	10.300	9.780	9.810	9.810	4,004,800
2024-08-15	10.060	10.350	9.910	10.240	10.240	3,032,800
2024-08-14	10.090	10.140	9.980	10.000	10.000	1,088,500
2024-08-13	10.150	10.160	9.970	10.080	10.080	1,722,600
2024-08-12	10.300	10.350	10.030	10.050	10.050	2,831,400
2024-08-09	10.520	10.600	10.210	10.300	10.300	4,018,220
2024-08-08	10.170	10.770	10.150	10.600	10.600	6,239,580
2024-08-07	10.200	10.360	10.020	10.260	10.260	2,220,775
2024-08-06	9.990	10.270	9.990	10.270	10.270	2,548,500
2024-08-05	10.060	10.230	9.910	9.920	9.920	2,100,100
2024-08-02	10.040	10.120	9.960	9.990	9.990	1,602,800
2024-08-01	10.120	10.180	10.000	10.020	10.020	1,470,900
2024-07-31	9.920	10.130	9.880	10.110	10.110	1,830,000
2024-07-30	9.850	9.930	9.750	9.870	9.870	1,457,100
2024-07-29	9.790	9.900	9.660	9.830	9.830	1,121,200
2024-07-26	9.580	9.780	9.530	9.780	9.780	1,340,200
2024-07-25	9.480	9.660	9.450	9.560	9.560	1,189,700
2024-07-24	9.740	9.750	9.500	9.530	9.530	1,730,900

← NewerPage 9 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.