Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.820	12.070	11.550	11.950	11.221	8,735,568
2022-11-01	11.290	11.960	11.150	11.750	11.034	9,811,652
2022-10-31	10.900	11.430	10.200	11.250	10.564	6,338,094
2022-10-28	11.470	11.770	11.200	11.330	10.639	9,041,392
2022-10-27	11.330	11.440	11.100	11.260	10.573	6,363,947
2022-10-26	11.350	11.470	11.080	11.220	10.536	6,992,318
2022-10-25	11.590	11.590	10.930	11.350	10.658	8,192,193
2022-10-24	11.710	11.900	11.300	11.470	10.771	10,569,583
2022-10-21	12.500	12.920	11.470	12.070	11.334	21,519,447
2022-10-20	11.480	11.950	11.470	11.950	11.221	5,569,494
2022-10-19	10.780	10.880	10.680	10.860	10.198	3,753,492
2022-10-18	10.790	10.890	10.720	10.750	10.095	2,890,141
2022-10-17	10.670	10.800	10.570	10.770	10.113	2,747,200
2022-10-14	10.760	10.900	10.630	10.710	10.057	3,445,528
2022-10-13	10.650	10.880	10.560	10.690	10.038	4,167,427
2022-10-12	10.200	10.990	10.140	10.640	9.991	5,472,663
2022-10-11	10.060	10.270	9.930	10.200	9.578	2,253,732
2022-10-10	10.460	10.500	9.950	10.070	9.456	3,650,351
2022-09-30	10.750	10.790	10.350	10.450	9.813	3,376,910
2022-09-29	10.820	10.940	10.630	10.640	9.991	3,407,351
2022-09-28	11.200	11.220	10.690	10.710	10.057	3,695,517
2022-09-27	11.020	11.290	10.950	11.180	10.498	4,339,074
2022-09-26	11.100	11.430	10.790	10.980	10.311	8,908,713
2022-09-23	12.700	12.730	11.460	11.490	10.789	15,167,305
2022-09-22	12.830	13.120	12.710	12.730	11.954	1,313,200
2022-09-21	13.310	13.310	12.940	12.970	12.179	1,006,140
2022-09-20	12.840	13.440	12.840	13.200	12.395	1,321,340
2022-09-19	12.750	12.960	12.610	12.930	12.142	1,416,400
2022-09-16	13.040	13.220	12.730	12.820	12.038	1,846,452
2022-09-15	13.700	13.750	12.870	13.110	12.311	3,120,800
2022-09-14	13.800	13.820	13.500	13.650	12.818	1,668,800
2022-09-13	13.980	14.120	13.760	13.940	13.090	1,350,100
2022-09-09	14.390	14.500	13.420	13.960	13.109	2,457,746
2022-09-08	14.580	14.680	14.310	14.350	13.475	1,234,600
2022-09-07	14.600	14.800	14.470	14.560	13.672	2,086,400
2022-09-06	14.130	14.940	14.130	14.590	13.700	4,357,892
2022-09-05	13.420	14.270	13.360	14.250	13.381	3,801,000
2022-09-02	13.140	13.490	13.080	13.420	12.602	1,340,954
2022-09-01	13.590	13.590	13.030	13.120	12.320	2,341,798
2022-08-31	13.970	13.970	13.330	13.420	12.602	2,415,209
2022-08-30	14.320	14.600	13.860	14.000	13.146	2,287,040
2022-08-29	14.240	14.550	14.010	14.450	13.569	1,539,900
2022-08-26	14.750	14.750	14.390	14.420	13.541	1,621,557
2022-08-25	14.700	14.930	14.330	14.540	13.653	2,042,700
2022-08-24	15.270	15.290	14.680	14.700	13.804	3,050,800
2022-08-23	15.260	15.400	14.960	15.180	14.254	2,342,055
2022-08-22	14.790	15.600	14.500	15.290	14.358	4,382,509
2022-08-19	15.560	15.720	14.910	14.920	14.010	4,482,413
2022-08-18	15.300	15.650	15.150	15.560	14.611	3,590,300
2022-08-17	15.360	15.600	15.110	15.260	14.330	2,543,700
2022-08-16	15.230	15.930	15.050	15.430	14.489	3,391,800
2022-08-15	15.160	15.230	14.890	15.110	14.189	1,879,400
2022-08-12	15.310	15.470	15.090	15.160	14.236	2,598,049
2022-08-11	15.390	15.540	15.100	15.230	14.301	2,673,500
2022-08-10	15.550	15.820	15.300	15.360	14.423	2,717,200
2022-08-09	15.510	16.320	15.510	15.640	14.686	2,971,500
2022-08-08	15.120	15.980	14.800	15.800	14.837	3,712,800
2022-08-05	15.600	15.600	15.030	15.180	14.254	2,462,800
2022-08-04	15.470	15.640	14.940	15.450	14.508	4,002,300
2022-08-03	15.770	16.290	15.180	15.320	14.386	3,708,900

← NewerPage 17 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.