Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	7.750	7.900	7.650	7.850	7.671	1,781,900
2024-07-24	8.000	8.040	7.750	7.760	7.583	2,428,900
2024-07-23	8.200	8.280	8.010	8.010	7.827	2,326,950
2024-07-22	8.090	8.250	8.050	8.190	8.003	2,847,000
2024-07-19	8.040	8.190	7.990	8.080	7.896	1,812,900
2024-07-18	8.180	8.180	7.880	8.030	7.847	2,808,100
2024-07-17	8.350	8.430	8.110	8.140	7.954	2,370,000
2024-07-16	8.450	8.570	8.330	8.380	8.189	2,623,350
2024-07-15	8.890	8.890	8.470	8.530	8.335	2,592,900
2024-07-12	8.710	8.810	8.570	8.790	8.589	3,284,800
2024-07-11	8.640	8.750	8.560	8.690	8.492	3,996,900
2024-07-10	8.350	8.750	8.300	8.520	8.326	5,405,959
2024-07-09	8.370	8.720	8.300	8.700	8.501	2,821,490
2024-07-08	8.670	8.670	8.350	8.390	8.199	2,270,500
2024-07-05	8.660	8.660	8.660	8.660	8.462	0
2024-07-04	8.900	8.940	8.630	8.660	8.462	2,045,290
2024-07-03	9.000	9.170	8.800	8.840	8.638	2,085,995
2024-07-02	9.230	9.310	8.880	8.980	8.775	3,349,795
2024-07-01	9.000	9.320	8.850	9.240	9.029	3,257,290
2024-06-28	9.010	9.240	8.960	9.060	8.853	2,141,900
2024-06-27	9.220	9.280	9.030	9.050	8.843	2,720,845
2024-06-26	8.880	9.260	8.750	9.230	9.019	2,331,300
2024-06-25	8.750	9.150	8.730	8.960	8.756	3,044,332
2024-06-24	9.080	9.140	8.690	8.720	8.521	2,745,200
2024-06-21	9.200	9.300	9.100	9.240	9.029	1,695,100
2024-06-20	9.460	9.470	9.200	9.200	8.990	1,913,800
2024-06-19	9.600	9.600	9.430	9.460	9.244	1,671,000
2024-06-18	9.300	9.540	9.230	9.540	9.322	2,760,800
2024-06-17	9.290	9.450	9.200	9.300	9.088	2,140,268
2024-06-14	9.400	9.450	9.200	9.280	9.068	2,527,300
2024-06-13	9.270	9.540	9.250	9.480	9.264	3,304,300
2024-06-12	9.150	9.300	9.030	9.260	9.049	2,973,700
2024-06-11	9.290	9.350	9.030	9.350	8.941	2,588,600
2024-06-07	9.020	9.330	9.020	9.290	8.884	3,804,100
2024-06-06	9.650	9.650	8.870	9.000	8.606	4,799,000
2024-06-05	9.700	9.850	9.580	9.580	9.161	2,572,500
2024-06-04	9.870	9.900	9.640	9.760	9.333	2,815,100
2024-06-03	10.100	10.100	9.770	9.850	9.419	3,034,875
2024-05-31	9.900	10.080	9.900	10.030	9.591	2,308,865
2024-05-30	9.990	10.070	9.820	9.880	9.448	2,147,800
2024-05-29	9.740	10.050	9.730	9.990	9.553	2,366,100
2024-05-28	9.710	9.880	9.710	9.790	9.362	1,996,350
2024-05-27	9.770	9.880	9.680	9.860	9.429	1,903,600
2024-05-24	9.960	9.990	9.810	9.840	9.410	2,298,200
2024-05-23	10.010	10.200	9.870	9.930	9.496	3,660,200
2024-05-22	10.300	10.350	9.970	10.000	9.563	5,761,592
2024-05-21	10.100	10.700	9.920	10.360	9.907	7,265,300
2024-05-20	10.180	10.240	10.010	10.060	9.620	2,693,900
2024-05-17	10.200	10.260	9.990	10.140	9.697	3,347,300
2024-05-16	9.910	10.030	9.900	9.970	9.534	3,430,750
2024-05-15	10.030	10.160	9.850	9.910	9.477	3,574,573
2024-05-14	9.990	10.130	9.900	10.000	9.563	3,756,900
2024-05-13	9.960	10.050	9.800	9.830	9.400	5,287,600
2024-05-10	10.640	10.650	10.090	10.200	9.754	8,972,516
2024-05-09	10.260	10.730	10.100	10.650	10.184	10,111,040
2024-05-08	10.130	10.340	10.060	10.140	9.697	6,689,115
2024-05-07	10.100	10.200	9.950	10.120	9.678	7,613,086
2024-05-06	10.030	10.200	9.980	10.100	9.658	13,044,655
2024-04-30	9.560	10.280	9.550	10.000	9.563	15,524,173
2024-04-29	9.680	9.680	9.330	9.500	9.085	13,691,059

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1500 CNY
2025-06-16	0.1500 CNY
2024-06-12	0.2000 CNY
2023-06-28	0.0500 CNY
2022-12-22	0.1390 CNY
2022-06-08	0.2900 CNY
2021-06-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.