Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.410	11.490	11.240	11.400	10.849	3,080,022
2023-02-01	11.420	11.490	11.280	11.400	10.849	3,183,300
2023-01-31	11.350	11.490	11.200	11.370	10.820	3,618,200
2023-01-30	10.980	11.400	10.980	11.310	10.763	5,162,370
2023-01-20	10.800	10.880	10.700	10.850	10.325	1,297,300
2023-01-19	10.700	10.760	10.600	10.750	10.230	1,088,600
2023-01-18	10.600	10.720	10.600	10.690	10.173	1,035,300
2023-01-17	10.700	10.780	10.600	10.660	10.144	1,129,100
2023-01-16	10.550	10.710	10.550	10.690	10.173	1,421,500
2023-01-13	10.670	10.780	10.520	10.610	10.097	1,749,670
2023-01-12	10.760	10.910	10.600	10.660	10.144	2,526,200
2023-01-11	10.710	10.770	10.500	10.530	10.021	1,659,900
2023-01-10	10.690	10.740	10.560	10.720	10.201	1,512,119
2023-01-09	10.700	10.790	10.660	10.690	10.173	1,640,500
2023-01-06	10.580	10.810	10.560	10.670	10.154	2,167,600
2023-01-05	10.510	10.630	10.460	10.590	10.078	1,190,200
2023-01-04	10.480	10.630	10.410	10.500	9.992	1,526,635
2023-01-03	10.210	10.580	10.210	10.470	9.964	2,548,462
2022-12-30	10.260	10.500	10.210	10.240	9.745	1,999,700
2022-12-29	10.230	10.800	10.160	10.290	9.792	3,175,028
2022-12-28	10.480	10.510	10.220	10.230	9.735	1,519,830
2022-12-27	10.600	10.600	10.340	10.540	10.030	996,800
2022-12-26	10.190	10.580	10.190	10.530	10.021	1,351,054
2022-12-23	10.230	10.350	10.080	10.270	9.773	1,468,400
2022-12-22	10.520	10.520	10.210	10.260	9.764	1,732,300
2022-12-21	10.700	10.790	10.460	10.500	9.860	1,647,000
2022-12-20	10.540	10.850	10.500	10.780	10.123	1,656,917
2022-12-19	10.790	10.830	10.510	10.550	9.907	1,454,850
2022-12-16	11.040	11.040	10.730	10.770	10.113	1,503,882
2022-12-15	10.890	11.070	10.830	11.050	10.376	1,653,600
2022-12-14	10.960	10.990	10.780	10.850	10.188	1,319,858
2022-12-13	11.010	11.110	10.880	10.890	10.226	2,225,954
2022-12-12	11.180	11.180	10.990	11.010	10.339	1,182,700
2022-12-09	11.190	11.380	11.070	11.100	10.423	1,620,930
2022-12-08	11.250	11.300	11.170	11.200	10.517	1,295,560
2022-12-07	11.300	11.410	11.230	11.280	10.592	1,295,546
2022-12-06	11.250	11.350	11.160	11.340	10.649	1,756,274
2022-12-05	11.310	11.460	11.240	11.300	10.611	1,882,500
2022-12-02	11.270	11.360	11.220	11.330	10.639	1,497,038
2022-12-01	11.450	11.550	11.250	11.270	10.583	2,041,520
2022-11-30	11.180	11.460	11.110	11.370	10.677	3,054,243
2022-11-29	11.020	11.140	10.990	11.110	10.433	1,749,400
2022-11-28	10.960	11.040	10.860	10.950	10.282	2,231,546
2022-11-25	11.300	11.320	11.080	11.100	10.423	1,764,098
2022-11-24	11.260	11.360	11.120	11.260	10.573	1,458,531
2022-11-23	11.270	11.390	11.060	11.190	10.508	2,426,355
2022-11-22	11.710	11.710	11.350	11.390	10.696	2,311,500
2022-11-21	11.550	11.670	11.360	11.640	10.930	2,878,846
2022-11-18	12.050	12.090	11.610	11.620	10.912	4,144,068
2022-11-17	11.780	12.240	11.760	11.950	11.221	4,074,900
2022-11-16	11.830	11.930	11.690	11.780	11.062	2,061,900
2022-11-15	11.590	11.860	11.430	11.830	11.109	3,139,198
2022-11-14	11.600	11.880	11.500	11.590	10.883	3,872,850
2022-11-11	11.990	12.050	11.690	11.690	10.977	5,281,921
2022-11-10	12.010	12.270	11.780	11.790	11.071	4,733,473
2022-11-09	12.000	12.300	11.860	12.170	11.428	4,472,375
2022-11-08	12.050	12.160	11.810	11.980	11.250	3,963,730
2022-11-07	11.910	12.180	11.910	12.030	11.297	4,523,830
2022-11-04	12.050	12.180	11.840	12.020	11.287	6,672,643
2022-11-03	11.930	12.150	11.750	11.950	11.221	7,040,900

← NewerPage 16 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.