Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.080	11.290	10.980	11.230	10.739	4,249,246
2023-10-27	11.270	11.470	11.100	11.220	10.729	6,025,911
2023-10-26	10.900	11.300	10.900	11.270	10.777	6,235,000
2023-10-25	10.710	11.100	10.630	10.980	10.500	3,628,608
2023-10-24	10.120	10.710	10.120	10.630	10.165	2,520,344
2023-10-23	10.380	10.660	10.240	10.330	9.878	2,054,390
2023-10-20	10.500	11.000	10.500	10.570	10.108	2,219,870
2023-10-19	10.630	10.690	10.470	10.600	10.137	1,859,200
2023-10-18	10.680	10.880	10.600	10.680	10.213	2,129,900
2023-10-17	10.910	10.910	10.630	10.750	10.280	2,320,800
2023-10-16	10.880	10.950	10.790	10.880	10.404	1,364,000
2023-10-13	10.860	10.970	10.760	10.950	10.471	2,928,408
2023-10-12	10.660	10.940	10.590	10.910	10.433	2,266,908
2023-10-11	10.830	10.920	10.610	10.660	10.194	1,788,800
2023-10-10	10.820	10.900	10.710	10.820	10.347	1,464,500
2023-10-09	10.810	10.900	10.750	10.850	10.376	1,678,870
2023-09-28	10.580	10.880	10.540	10.770	10.299	2,092,200
2023-09-27	10.650	10.720	10.490	10.550	10.089	2,087,100
2023-09-26	10.780	10.780	10.620	10.690	10.223	1,908,000
2023-09-25	10.850	10.930	10.650	10.790	10.318	1,752,900
2023-09-22	10.450	10.770	10.410	10.740	10.270	2,162,500
2023-09-21	10.600	10.720	10.360	10.420	9.964	2,027,096
2023-09-20	10.670	10.850	10.580	10.630	10.165	2,121,173
2023-09-19	11.050	11.050	10.710	10.730	10.261	2,099,100
2023-09-18	10.850	11.170	10.530	11.030	10.548	4,383,159
2023-09-15	10.780	10.840	10.530	10.780	10.309	2,022,800
2023-09-14	10.880	10.890	10.620	10.670	10.203	1,786,300
2023-09-13	11.120	11.210	10.830	10.900	10.423	1,834,300
2023-09-12	11.110	11.220	11.050	11.140	10.653	1,847,700
2023-09-11	10.820	11.080	10.730	11.050	10.567	2,034,006
2023-09-08	10.630	10.900	10.630	10.800	10.328	1,407,900
2023-09-07	11.000	11.000	10.650	10.730	10.261	1,974,500
2023-09-06	10.990	11.000	10.860	10.970	10.490	1,209,800
2023-09-05	10.990	11.100	10.940	10.960	10.481	2,120,900
2023-09-04	11.050	11.080	10.880	10.980	10.500	1,398,600
2023-09-01	10.920	11.070	10.830	10.960	10.481	1,832,606
2023-08-31	11.000	11.050	10.830	10.930	10.452	1,755,706
2023-08-30	10.680	11.040	10.590	11.010	10.529	3,824,100
2023-08-29	10.100	10.720	10.030	10.690	10.223	4,380,500
2023-08-28	10.500	10.740	10.190	10.250	9.802	3,718,600
2023-08-25	10.230	10.310	10.070	10.200	9.754	2,487,500
2023-08-24	10.320	10.340	10.110	10.220	9.773	1,484,246
2023-08-23	10.300	10.500	10.170	10.290	9.840	1,474,100
2023-08-22	10.330	10.560	10.130	10.370	9.917	1,756,200
2023-08-21	10.410	10.560	10.310	10.350	9.897	1,001,400
2023-08-18	10.340	10.610	10.320	10.400	9.945	1,893,600
2023-08-17	10.180	10.370	10.120	10.340	9.888	1,639,100
2023-08-16	10.540	10.570	10.160	10.240	9.792	1,291,400
2023-08-15	10.560	10.700	10.500	10.550	10.089	755,400
2023-08-14	10.530	10.640	10.320	10.600	10.137	1,739,192
2023-08-11	10.630	10.720	10.490	10.490	10.031	1,017,000
2023-08-10	10.750	10.790	10.610	10.640	10.175	927,400
2023-08-09	10.860	10.980	10.740	10.750	10.280	1,727,440
2023-08-08	10.820	11.020	10.800	10.950	10.471	1,578,886
2023-08-07	11.080	11.090	10.810	10.880	10.404	1,498,446
2023-08-04	11.090	11.090	10.930	11.080	10.596	1,896,140
2023-08-03	11.160	11.170	11.010	11.050	10.567	1,346,700
2023-08-02	11.110	11.240	11.060	11.200	10.710	1,299,500
2023-08-01	11.140	11.230	11.030	11.160	10.672	2,159,800
2023-07-31	11.080	11.250	11.010	11.170	10.682	1,848,300

← NewerPage 13 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.