Zhejiang Changhua Auto Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.980 | 9.980 | 9.550 | 9.620 | 9.199 | 19,408,725 |
| 2024-04-25 | 8.860 | 9.170 | 8.860 | 9.070 | 8.673 | 5,491,798 |
| 2024-04-24 | 8.590 | 9.400 | 8.490 | 8.950 | 8.559 | 6,310,066 |
| 2024-04-23 | 8.270 | 8.740 | 8.110 | 8.560 | 8.186 | 3,613,300 |
| 2024-04-22 | 8.170 | 8.390 | 8.020 | 8.280 | 7.918 | 2,764,100 |
| 2024-04-19 | 8.390 | 8.490 | 8.010 | 8.280 | 7.918 | 3,126,100 |
| 2024-04-18 | 8.500 | 9.000 | 8.400 | 8.500 | 8.128 | 4,465,300 |
| 2024-04-17 | 7.980 | 8.460 | 7.900 | 8.460 | 8.090 | 2,522,993 |
| 2024-04-16 | 8.350 | 8.450 | 7.690 | 7.690 | 7.354 | 4,497,600 |
| 2024-04-15 | 8.870 | 8.950 | 8.300 | 8.500 | 8.128 | 3,253,133 |
| 2024-04-12 | 8.880 | 9.160 | 8.880 | 8.960 | 8.568 | 2,339,416 |
| 2024-04-11 | 9.040 | 9.120 | 8.830 | 8.960 | 8.568 | 2,010,316 |
| 2024-04-10 | 9.260 | 9.300 | 8.950 | 9.060 | 8.664 | 2,180,900 |
| 2024-04-09 | 9.180 | 9.280 | 9.130 | 9.260 | 8.855 | 1,810,080 |
| 2024-04-08 | 9.130 | 9.500 | 9.130 | 9.160 | 8.759 | 3,737,780 |
| 2024-04-03 | 9.350 | 9.500 | 9.120 | 9.250 | 8.846 | 3,287,600 |
| 2024-04-02 | 9.300 | 9.360 | 9.240 | 9.300 | 8.893 | 2,257,163 |
| 2024-04-01 | 9.170 | 9.380 | 9.170 | 9.300 | 8.893 | 2,165,433 |
| 2024-03-29 | 8.990 | 9.200 | 8.930 | 9.200 | 8.798 | 1,397,900 |
| 2024-03-28 | 8.730 | 9.080 | 8.730 | 8.990 | 8.597 | 2,402,400 |
| 2024-03-27 | 9.020 | 9.180 | 8.820 | 8.820 | 8.434 | 2,527,800 |
| 2024-03-26 | 8.990 | 9.190 | 8.960 | 9.100 | 8.702 | 3,383,000 |
| 2024-03-25 | 9.260 | 9.330 | 9.010 | 9.010 | 8.616 | 3,283,700 |
| 2024-03-22 | 9.340 | 9.400 | 9.180 | 9.260 | 8.855 | 3,922,500 |
| 2024-03-21 | 9.320 | 9.480 | 9.190 | 9.360 | 8.951 | 3,336,594 |
| 2024-03-20 | 9.260 | 9.330 | 9.180 | 9.270 | 8.865 | 2,344,100 |
| 2024-03-19 | 9.160 | 9.280 | 9.050 | 9.200 | 8.798 | 2,907,500 |
| 2024-03-18 | 8.950 | 9.190 | 8.830 | 9.160 | 8.759 | 3,809,400 |
| 2024-03-15 | 8.690 | 8.910 | 8.690 | 8.900 | 8.511 | 2,865,000 |
| 2024-03-14 | 8.790 | 8.820 | 8.630 | 8.750 | 8.367 | 2,173,500 |
| 2024-03-13 | 8.780 | 8.850 | 8.700 | 8.780 | 8.396 | 2,229,100 |
| 2024-03-12 | 8.510 | 8.820 | 8.500 | 8.800 | 8.415 | 3,002,300 |
| 2024-03-11 | 8.330 | 8.520 | 8.280 | 8.510 | 8.138 | 2,559,233 |
| 2024-03-08 | 8.260 | 8.380 | 8.240 | 8.340 | 7.975 | 1,987,733 |
| 2024-03-07 | 8.330 | 8.500 | 8.270 | 8.340 | 7.975 | 2,693,946 |
| 2024-03-06 | 8.320 | 8.390 | 8.200 | 8.300 | 7.937 | 2,287,000 |
| 2024-03-05 | 8.420 | 8.420 | 8.170 | 8.270 | 7.908 | 2,558,733 |
| 2024-03-04 | 8.380 | 8.450 | 8.210 | 8.440 | 8.071 | 3,182,908 |
| 2024-03-01 | 8.380 | 8.480 | 8.280 | 8.380 | 8.014 | 2,641,400 |
| 2024-02-29 | 8.010 | 8.350 | 7.940 | 8.350 | 7.985 | 4,191,200 |
| 2024-02-28 | 8.990 | 9.060 | 8.050 | 8.080 | 7.727 | 9,045,350 |
| 2024-02-27 | 8.540 | 8.960 | 8.470 | 8.940 | 8.549 | 3,796,300 |
| 2024-02-26 | 8.330 | 8.700 | 8.220 | 8.550 | 8.176 | 3,984,252 |
| 2024-02-23 | 7.880 | 8.370 | 7.880 | 8.310 | 7.947 | 3,916,400 |
| 2024-02-22 | 7.770 | 7.980 | 7.690 | 7.880 | 7.535 | 3,601,123 |
| 2024-02-21 | 7.560 | 8.100 | 7.560 | 7.810 | 7.469 | 4,253,051 |
| 2024-02-20 | 7.520 | 7.640 | 7.360 | 7.620 | 7.287 | 2,881,649 |
| 2024-02-19 | 7.240 | 7.600 | 7.220 | 7.530 | 7.201 | 5,367,339 |
| 2024-02-08 | 6.460 | 7.120 | 6.360 | 7.110 | 6.799 | 7,227,239 |
| 2024-02-07 | 6.940 | 7.100 | 6.310 | 6.470 | 6.187 | 8,313,440 |
| 2024-02-06 | 7.040 | 7.300 | 6.610 | 7.000 | 6.694 | 7,874,548 |
| 2024-02-05 | 7.950 | 8.100 | 7.340 | 7.340 | 7.019 | 6,390,700 |
| 2024-02-02 | 8.360 | 8.610 | 7.910 | 8.160 | 7.803 | 5,695,700 |
| 2024-02-01 | 8.510 | 8.680 | 8.300 | 8.430 | 8.061 | 3,009,620 |
| 2024-01-31 | 9.080 | 9.160 | 8.620 | 8.690 | 8.310 | 3,124,155 |
| 2024-01-30 | 9.300 | 9.480 | 9.110 | 9.110 | 8.712 | 2,549,100 |
| 2024-01-29 | 9.660 | 9.750 | 9.310 | 9.340 | 8.932 | 2,471,000 |
| 2024-01-26 | 9.700 | 9.830 | 9.590 | 9.680 | 9.257 | 3,180,200 |
| 2024-01-25 | 9.970 | 9.970 | 9.310 | 9.770 | 9.343 | 4,383,400 |
| 2024-01-24 | 9.280 | 9.420 | 9.010 | 9.310 | 8.903 | 3,392,820 |
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.