Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.410	9.430	9.150	9.300	8.893	3,691,946
2024-01-22	9.940	10.080	9.340	9.430	9.018	5,711,200
2024-01-19	10.030	10.120	9.830	9.890	9.458	2,397,900
2024-01-18	10.220	10.220	9.820	10.040	9.601	3,278,400
2024-01-17	10.400	10.500	10.230	10.230	9.783	2,419,500
2024-01-16	10.500	10.520	10.320	10.480	10.022	2,144,972
2024-01-15	10.580	10.580	10.580	10.580	10.117	0
2024-01-12	10.720	10.780	10.540	10.580	10.117	1,607,700
2024-01-11	10.430	10.650	10.380	10.650	10.184	2,186,600
2024-01-10	10.580	10.680	10.400	10.440	9.984	3,639,200
2024-01-09	10.690	10.850	10.550	10.590	10.127	2,091,700
2024-01-08	10.900	10.900	10.620	10.650	10.184	2,257,700
2024-01-05	11.010	11.170	10.810	10.870	10.395	2,715,200
2024-01-04	11.000	11.100	10.900	11.000	10.519	2,074,700
2024-01-03	11.140	11.180	10.960	11.020	10.538	2,664,000
2024-01-02	11.020	11.300	11.020	11.140	10.653	3,368,000
2023-12-29	10.880	11.120	10.760	11.080	10.596	2,713,600
2023-12-28	10.630	10.880	10.570	10.830	10.356	2,851,200
2023-12-27	10.620	10.720	10.560	10.680	10.213	1,908,100
2023-12-26	10.770	10.860	10.650	10.650	10.184	2,161,800
2023-12-25	10.800	10.930	10.690	10.860	10.385	2,276,300
2023-12-22	10.980	10.990	10.810	10.830	10.356	2,387,900
2023-12-21	10.940	10.990	10.730	10.960	10.481	3,464,600
2023-12-20	11.100	11.220	10.970	10.970	10.490	3,073,196
2023-12-19	11.110	11.190	11.010	11.100	10.615	2,925,300
2023-12-18	11.150	11.390	11.090	11.190	10.701	3,054,600
2023-12-15	11.350	11.390	11.210	11.220	10.729	2,720,796
2023-12-14	11.460	11.510	11.290	11.340	10.844	5,060,800
2023-12-13	11.520	11.620	11.330	11.460	10.959	3,988,858
2023-12-12	11.390	11.540	11.330	11.520	11.016	5,408,878
2023-12-11	11.110	11.480	11.080	11.470	10.968	9,005,524
2023-12-08	11.700	11.790	11.170	11.180	10.691	11,159,400
2023-12-07	11.820	11.910	11.360	11.630	11.121	12,139,256
2023-12-06	11.960	12.430	11.850	11.910	11.389	14,818,650
2023-12-05	12.300	12.300	11.840	11.840	11.322	16,620,000
2023-12-04	12.660	12.670	12.150	12.420	11.877	21,470,450
2023-12-01	14.680	14.700	12.670	12.990	12.422	35,346,242
2023-11-30	12.300	13.480	12.230	13.480	12.891	10,784,466
2023-11-29	12.200	12.280	12.050	12.250	11.714	4,111,700
2023-11-28	11.940	12.280	11.850	12.210	11.676	5,138,866
2023-11-27	11.940	12.090	11.800	11.900	11.380	2,956,800
2023-11-24	12.130	12.140	11.840	11.900	11.380	2,839,900
2023-11-23	11.740	12.180	11.710	12.100	11.571	5,564,200
2023-11-22	11.910	11.990	11.750	11.760	11.246	3,596,600
2023-11-21	12.130	12.230	11.930	11.990	11.466	5,167,259
2023-11-20	11.940	12.330	11.890	12.220	11.686	7,422,219
2023-11-17	11.590	12.210	11.590	12.020	11.494	7,299,519
2023-11-16	11.790	11.800	11.460	11.680	11.169	4,472,473
2023-11-15	11.450	12.050	11.300	11.790	11.274	7,105,100
2023-11-14	11.340	11.500	11.270	11.390	10.892	2,516,825
2023-11-13	11.160	11.360	11.070	11.330	10.835	3,072,300
2023-11-10	11.200	11.350	11.160	11.220	10.729	2,937,200
2023-11-09	11.300	11.410	11.190	11.200	10.710	3,073,212
2023-11-08	11.520	11.520	11.320	11.360	10.863	3,555,740
2023-11-07	11.510	11.530	11.350	11.510	11.007	4,553,800
2023-11-06	11.490	11.550	11.350	11.440	10.940	4,115,300
2023-11-03	11.420	11.550	11.210	11.440	10.940	6,061,300
2023-11-02	11.270	11.600	11.080	11.330	10.835	5,981,600
2023-11-01	11.050	11.420	11.000	11.290	10.796	4,409,540
2023-10-31	11.190	11.370	11.030	11.050	10.567	2,865,440

← NewerPage 12 of 21 · 1,217 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.