Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.950	11.220	10.840	11.140	10.653	2,905,525
2023-07-27	11.020	11.180	10.900	11.000	10.519	1,949,000
2023-07-26	11.090	11.130	10.940	10.970	10.490	1,250,500
2023-07-25	11.000	11.140	10.880	11.090	10.605	1,771,470
2023-07-24	10.790	10.950	10.710	10.820	10.347	1,204,900
2023-07-21	10.910	11.040	10.830	10.870	10.395	1,331,600
2023-07-20	11.090	11.180	10.900	10.910	10.433	1,544,700
2023-07-19	11.040	11.140	10.990	11.090	10.605	1,167,400
2023-07-18	11.070	11.250	10.900	11.150	10.662	1,439,944
2023-07-17	10.950	11.060	10.900	11.010	10.529	1,640,244
2023-07-14	11.060	11.240	10.880	10.980	10.500	2,953,244
2023-07-13	11.350	11.370	11.010	11.090	10.605	2,568,500
2023-07-12	11.260	11.410	11.170	11.290	10.796	3,114,500
2023-07-11	11.080	11.320	10.910	11.270	10.777	4,421,944
2023-07-10	11.100	11.380	10.980	11.010	10.529	4,090,086
2023-07-07	10.970	11.330	10.900	11.110	10.624	4,735,550
2023-07-06	10.900	11.000	10.770	10.960	10.481	2,147,040
2023-07-05	11.040	11.040	10.820	10.880	10.404	2,506,120
2023-07-04	10.560	11.050	10.560	10.960	10.481	5,910,583
2023-07-03	10.570	10.730	10.500	10.540	10.079	2,973,400
2023-06-30	10.400	10.700	10.320	10.570	10.108	2,894,304
2023-06-29	10.270	10.450	10.220	10.430	9.974	2,623,244
2023-06-28	10.270	10.340	10.100	10.240	9.792	2,046,100
2023-06-27	10.270	10.360	10.190	10.290	9.792	1,139,720
2023-06-26	10.300	10.530	10.260	10.270	9.773	1,784,600
2023-06-21	10.410	10.500	10.330	10.360	9.859	1,602,100
2023-06-20	10.480	10.490	10.300	10.350	9.849	1,116,800
2023-06-19	10.250	10.440	10.250	10.380	9.878	1,813,500
2023-06-16	10.260	10.380	10.260	10.270	9.773	1,397,104
2023-06-15	10.220	10.360	10.120	10.260	9.764	1,183,694
2023-06-14	10.400	10.400	10.200	10.250	9.754	1,621,694
2023-06-13	10.200	10.420	10.170	10.350	9.849	3,733,494
2023-06-12	10.040	10.280	9.930	10.250	9.754	3,514,394
2023-06-09	9.900	10.120	9.820	10.040	9.554	1,988,600
2023-06-08	9.920	9.930	9.750	9.850	9.374	1,097,700
2023-06-07	10.040	10.140	9.880	9.890	9.412	1,261,200
2023-06-06	10.110	10.300	10.020	10.030	9.545	1,506,850
2023-06-05	10.330	10.440	10.260	10.340	9.840	2,006,800
2023-06-02	9.950	10.550	9.950	10.330	9.830	3,115,648
2023-06-01	10.030	10.230	9.920	10.030	9.545	1,727,237
2023-05-31	10.210	10.220	10.030	10.040	9.554	1,078,143
2023-05-30	10.200	10.370	10.090	10.170	9.678	2,081,300
2023-05-29	10.500	10.500	10.130	10.150	9.659	1,400,300
2023-05-26	10.210	10.420	10.090	10.390	9.887	1,621,900
2023-05-25	10.220	10.270	10.110	10.210	9.716	1,041,600
2023-05-24	10.380	10.420	10.220	10.230	9.735	1,299,000
2023-05-23	10.400	10.520	10.340	10.360	9.859	1,145,394
2023-05-22	10.190	10.430	10.190	10.370	9.868	1,243,343
2023-05-19	10.300	10.460	10.220	10.330	9.830	1,324,243
2023-05-18	10.260	10.260	10.150	10.240	9.745	707,706
2023-05-17	10.190	10.510	10.110	10.200	9.707	2,062,600
2023-05-16	10.150	10.220	10.020	10.220	9.726	2,292,340
2023-05-15	10.060	10.160	10.010	10.150	9.659	1,457,900
2023-05-12	10.010	10.080	9.910	10.060	9.573	1,216,000
2023-05-11	10.080	10.090	9.920	10.010	9.526	1,188,200
2023-05-10	9.730	10.090	9.730	10.080	9.592	2,274,540
2023-05-09	9.850	9.910	9.730	9.770	9.297	952,243
2023-05-08	9.860	10.010	9.840	9.860	9.383	946,400
2023-05-05	9.970	10.080	9.730	9.870	9.393	1,959,800
2023-05-04	10.060	10.560	9.970	10.010	9.526	2,919,340

← NewerPage 14 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.