Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.880	14.180	13.650	13.990	12.879	3,065,100
2022-05-06	13.700	13.960	13.250	13.760	12.668	3,240,540
2022-05-05	13.580	14.290	13.510	13.950	12.843	5,929,540
2022-04-29	13.490	14.960	13.490	14.470	13.321	9,990,141
2022-04-28	14.990	14.990	14.990	14.990	13.800	2,104,900
2022-04-27	17.920	17.920	16.650	16.650	15.328	2,411,300
2022-04-26	19.000	19.200	17.810	18.500	17.031	4,311,380
2022-04-25	19.440	20.010	17.800	19.790	18.219	5,760,234
2022-04-22	20.350	20.800	19.550	19.780	18.210	4,154,700
2022-04-21	19.730	20.270	17.890	20.080	18.486	7,096,900
2022-04-20	19.840	20.530	19.800	19.880	18.302	5,704,740
2022-04-19	19.560	19.880	19.300	19.810	18.237	6,184,740
2022-04-18	18.670	19.760	18.450	19.550	17.998	4,019,500
2022-04-15	18.560	18.800	18.310	18.600	17.123	1,983,300
2022-04-14	18.220	19.210	18.190	18.700	17.216	3,699,100
2022-04-13	19.850	19.850	17.910	18.200	16.755	6,214,100
2022-04-12	19.620	20.000	19.500	19.900	18.320	3,367,300
2022-04-11	18.830	19.900	18.830	19.670	18.109	4,407,625
2022-04-08	18.710	18.970	18.520	18.830	17.335	2,819,125
2022-04-07	18.700	19.170	18.430	18.710	17.225	1,499,800
2022-04-06	18.600	18.730	18.450	18.730	17.243	1,506,800
2022-04-01	18.650	18.650	18.300	18.600	17.123	1,097,500
2022-03-31	18.580	18.920	18.280	18.550	17.077	2,048,700
2022-03-30	18.800	19.000	18.380	18.510	17.041	2,551,000
2022-03-29	19.450	19.450	18.370	18.800	17.308	3,382,900
2022-03-28	18.850	18.900	18.080	18.900	17.400	3,435,300
2022-03-25	18.880	19.120	18.500	18.880	17.381	3,488,640
2022-03-24	18.700	19.300	18.360	18.770	17.280	3,422,000
2022-03-23	17.900	18.810	17.780	18.770	17.280	3,792,000
2022-03-22	18.050	18.570	17.570	17.820	16.405	3,029,308
2022-03-21	17.050	18.350	16.820	18.050	16.617	3,556,868
2022-03-18	16.050	17.120	15.560	16.820	15.485	2,040,800
2022-03-17	16.400	16.400	15.840	16.000	14.730	2,167,040
2022-03-16	16.600	16.600	14.410	16.180	14.896	3,263,000
2022-03-15	16.800	16.800	15.860	16.000	14.730	1,889,000
2022-03-14	17.300	17.300	16.690	16.990	15.641	2,727,500
2022-03-11	16.850	17.310	16.600	17.110	15.752	1,674,800
2022-03-10	17.360	17.360	16.600	17.020	15.669	2,475,200
2022-03-09	17.520	17.750	16.000	16.950	15.604	2,089,000
2022-03-08	18.000	18.000	17.210	17.520	16.129	1,579,100
2022-03-07	18.280	18.480	17.730	17.810	16.396	1,854,700
2022-03-04	18.520	18.520	18.000	18.280	16.829	2,311,001
2022-03-03	19.130	19.400	18.000	18.650	17.170	4,677,002
2022-03-02	18.500	19.130	18.500	19.080	17.565	4,970,330
2022-03-01	18.600	18.600	18.130	18.500	17.031	1,491,048
2022-02-28	17.910	18.370	17.570	18.320	16.866	2,478,700
2022-02-25	17.800	18.150	17.540	18.000	16.571	2,229,300
2022-02-24	18.150	18.750	17.500	17.650	16.249	3,855,800
2022-02-23	17.890	18.250	17.570	18.150	16.709	2,572,300
2022-02-22	17.950	17.960	17.470	17.840	16.424	2,597,900
2022-02-21	16.430	17.850	16.390	17.840	16.424	4,132,100
2022-02-18	16.220	16.440	16.100	16.390	15.089	993,840
2022-02-17	16.450	16.480	16.230	16.340	15.043	928,500
2022-02-16	16.310	16.590	16.210	16.310	15.015	875,974
2022-02-15	16.880	16.990	16.260	16.300	15.006	2,091,248
2022-02-14	16.190	17.050	16.110	16.890	15.549	2,928,040
2022-02-11	16.340	16.500	16.130	16.230	14.942	1,564,500
2022-02-10	16.290	16.350	16.100	16.340	15.043	978,900
2022-02-09	16.640	16.820	16.270	16.290	14.997	1,509,100
2022-02-08	16.250	16.720	16.050	16.680	15.356	1,743,540

← NewerPage 19 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.