Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.420	16.560	15.500	15.670	14.715	4,121,900
2022-08-01	16.560	17.030	16.220	16.630	15.616	4,663,100
2022-07-29	16.790	16.920	16.380	16.500	15.494	4,745,100
2022-07-28	16.570	17.200	16.250	16.800	15.776	7,077,800
2022-07-27	16.000	16.520	15.930	16.330	15.334	5,187,300
2022-07-26	15.560	16.700	15.280	16.120	15.137	6,363,400
2022-07-25	15.770	16.100	15.490	15.630	14.677	2,877,700
2022-07-22	15.900	15.910	15.540	15.700	14.743	3,842,100
2022-07-21	15.700	16.260	15.560	15.800	14.837	4,238,334
2022-07-20	15.840	16.030	15.530	15.800	14.837	3,107,300
2022-07-19	15.850	16.610	15.680	15.990	15.015	5,543,900
2022-07-18	15.900	16.080	15.150	15.920	14.949	6,884,400
2022-07-15	14.850	15.850	14.650	15.550	14.602	4,293,440
2022-07-14	14.890	15.200	14.800	15.100	14.179	1,479,840
2022-07-13	14.330	14.960	14.330	14.860	13.954	1,803,500
2022-07-12	14.770	14.900	14.470	14.620	13.729	1,938,900
2022-07-11	14.700	15.020	14.630	14.800	13.898	1,569,800
2022-07-08	15.660	15.660	14.970	15.020	14.104	1,875,000
2022-07-07	15.070	15.500	14.870	15.320	14.386	2,375,400
2022-07-06	15.450	15.460	15.040	15.050	14.132	1,995,682
2022-07-05	15.620	15.700	14.900	15.460	14.517	3,160,410
2022-07-04	15.480	15.770	15.460	15.620	14.668	2,491,182
2022-07-01	15.710	15.970	15.370	15.670	14.715	3,203,800
2022-06-30	16.050	16.310	15.750	15.880	14.912	4,097,000
2022-06-29	15.880	16.650	15.780	16.000	15.024	5,519,400
2022-06-28	15.900	16.100	15.510	15.940	14.968	3,882,900
2022-06-27	15.840	15.900	15.450	15.820	14.855	3,215,900
2022-06-24	15.930	16.000	15.610	15.810	14.846	3,032,200
2022-06-23	15.360	16.100	15.250	15.920	14.949	4,246,500
2022-06-22	15.100	15.750	15.100	15.500	14.555	2,984,500
2022-06-21	15.590	15.640	15.050	15.270	14.339	2,550,000
2022-06-20	15.470	15.860	15.230	15.590	14.639	4,221,734
2022-06-17	14.710	15.600	14.710	15.470	14.527	5,167,834
2022-06-16	14.890	15.000	14.730	14.890	13.982	2,906,134
2022-06-15	15.400	15.500	14.840	14.890	13.982	4,641,900
2022-06-14	14.800	15.290	14.350	15.240	14.311	9,376,874
2022-06-13	14.250	15.460	14.090	14.800	13.898	9,086,234
2022-06-10	13.600	14.170	13.470	14.050	13.193	2,179,600
2022-06-09	14.110	14.150	13.680	13.700	12.865	2,477,000
2022-06-08	14.500	14.570	13.730	14.080	13.222	4,558,500
2022-06-07	14.280	15.390	14.280	14.790	13.616	4,760,400
2022-06-06	15.320	15.550	15.150	15.260	14.049	3,881,300
2022-06-02	14.930	15.470	14.750	15.340	14.122	4,328,600
2022-06-01	15.010	15.280	14.870	15.010	13.818	3,511,100
2022-05-31	15.000	15.100	14.730	14.970	13.782	2,777,700
2022-05-30	14.990	15.210	14.800	15.050	13.855	3,230,680
2022-05-27	15.230	15.360	14.870	15.050	13.855	3,980,200
2022-05-26	15.350	15.370	14.800	15.230	14.021	3,586,600
2022-05-25	15.600	15.850	15.100	15.420	14.196	5,845,020
2022-05-24	16.360	16.360	15.130	15.270	14.058	8,174,280
2022-05-23	14.700	16.170	14.700	16.170	14.886	8,181,890
2022-05-20	14.690	14.960	14.400	14.700	13.533	4,352,900
2022-05-19	14.070	14.840	13.990	14.540	13.386	4,429,398
2022-05-18	14.130	14.430	13.960	14.300	13.165	3,641,700
2022-05-17	14.220	14.430	13.960	14.000	12.889	3,281,800
2022-05-16	14.560	14.790	14.080	14.200	13.073	3,035,900
2022-05-13	14.090	14.850	14.080	14.590	13.432	4,025,512
2022-05-12	13.860	14.080	13.740	14.080	12.962	2,518,078
2022-05-11	13.880	14.330	13.820	13.830	12.732	3,355,614
2022-05-10	13.820	13.970	13.600	13.880	12.778	2,473,278

← NewerPage 18 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.