Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.780	10.150	9.780	10.150	9.659	1,801,705
2023-04-27	9.810	9.880	9.660	9.750	9.278	1,875,624
2023-04-26	9.440	9.880	9.200	9.810	9.335	3,064,427
2023-04-25	10.180	10.260	9.960	10.030	9.545	1,592,086
2023-04-24	10.250	10.370	9.940	10.190	9.697	1,957,400
2023-04-21	10.200	10.660	10.170	10.230	9.735	3,235,700
2023-04-20	10.230	10.280	10.000	10.200	9.707	2,247,959
2023-04-19	10.460	10.460	10.260	10.280	9.783	1,158,200
2023-04-18	10.470	10.500	10.370	10.420	9.916	1,070,714
2023-04-17	10.360	10.550	10.350	10.450	9.945	1,295,700
2023-04-14	10.280	10.400	10.250	10.360	9.859	1,360,951
2023-04-13	10.360	10.380	10.180	10.270	9.773	1,620,588
2023-04-12	10.380	10.470	10.250	10.350	9.849	1,680,794
2023-04-11	10.560	10.570	10.350	10.380	9.878	1,741,504
2023-04-10	10.720	10.810	10.550	10.550	10.040	1,570,100
2023-04-07	10.760	10.860	10.750	10.790	10.268	979,300
2023-04-06	10.900	10.980	10.760	10.790	10.268	1,255,654
2023-04-04	11.050	11.140	10.850	10.900	10.373	1,395,980
2023-04-03	10.850	11.150	10.850	11.080	10.544	2,039,359
2023-03-31	10.850	10.950	10.730	10.900	10.373	1,098,200
2023-03-30	10.920	10.920	10.680	10.830	10.306	1,826,199
2023-03-29	10.970	11.060	10.890	10.920	10.392	1,305,500
2023-03-28	11.080	11.180	10.890	10.930	10.401	1,637,520
2023-03-27	11.030	11.240	10.850	11.100	10.563	2,477,659
2023-03-24	10.930	11.060	10.900	11.000	10.468	1,825,165
2023-03-23	10.900	10.970	10.850	10.970	10.439	1,176,000
2023-03-22	11.010	11.140	10.910	10.940	10.411	1,614,100
2023-03-21	10.850	11.000	10.810	10.980	10.449	1,270,900
2023-03-20	10.710	10.950	10.710	10.840	10.316	1,062,200
2023-03-17	10.850	10.910	10.770	10.840	10.316	1,200,300
2023-03-16	10.830	10.970	10.770	10.770	10.249	1,548,800
2023-03-15	10.840	11.040	10.840	10.900	10.373	2,006,200
2023-03-14	11.170	11.250	10.730	10.760	10.240	3,527,746
2023-03-13	11.160	11.530	10.760	11.250	10.706	3,716,284
2023-03-10	11.490	11.490	11.090	11.130	10.592	1,974,300
2023-03-09	11.350	11.400	11.210	11.370	10.820	1,428,530
2023-03-08	11.220	11.330	11.150	11.320	10.772	1,721,100
2023-03-07	11.400	11.410	11.210	11.210	10.668	2,149,500
2023-03-06	11.580	11.580	11.330	11.400	10.849	1,996,700
2023-03-03	11.740	11.750	11.500	11.510	10.953	3,987,090
2023-03-02	11.940	11.940	11.690	11.730	11.163	3,541,657
2023-03-01	11.860	11.950	11.810	11.950	11.372	2,107,900
2023-02-28	11.810	11.950	11.740	11.860	11.286	1,679,600
2023-02-27	11.980	11.980	11.780	11.800	11.229	1,966,500
2023-02-24	11.970	12.130	11.860	11.950	11.372	2,745,600
2023-02-23	11.770	12.040	11.710	12.000	11.420	3,740,341
2023-02-22	11.980	12.020	11.790	11.810	11.239	3,058,321
2023-02-21	11.980	12.070	11.830	12.010	11.429	4,066,111
2023-02-20	11.950	12.300	11.730	11.890	11.315	7,071,920
2023-02-17	11.720	11.950	11.450	11.860	11.286	6,655,114
2023-02-16	12.000	12.100	11.560	11.650	11.086	5,063,341
2023-02-15	12.040	12.210	11.970	12.000	11.420	4,576,200
2023-02-14	11.900	12.120	11.900	12.050	11.467	4,879,462
2023-02-13	12.120	12.180	11.890	11.960	11.381	5,382,822
2023-02-10	12.120	12.350	12.010	12.120	11.534	9,682,195
2023-02-09	11.520	12.640	11.460	12.090	11.505	13,270,777
2023-02-08	11.410	11.580	11.410	11.490	10.934	2,565,754
2023-02-07	11.390	11.410	11.300	11.410	10.858	1,764,577
2023-02-06	11.240	11.430	11.200	11.300	10.753	2,318,048
2023-02-03	11.420	11.420	11.160	11.280	10.734	2,327,288

← NewerPage 15 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.