Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.920	11.260	10.000	11.100	11.100	9,475,000
2026-07-20	11.460	11.770	10.700	10.840	10.840	8,268,100
2026-07-17	12.010	12.240	11.220	11.420	11.420	8,980,100
2026-07-16	12.410	12.500	11.980	12.090	12.090	6,323,400
2026-07-15	12.300	12.700	11.880	12.540	12.540	7,214,900
2026-07-14	12.280	12.500	11.900	12.170	12.170	4,788,600
2026-07-13	13.100	13.100	12.180	12.260	12.260	6,812,700
2026-07-10	13.170	13.600	13.100	13.120	13.120	5,739,900
2026-07-09	13.380	13.550	12.750	13.250	13.250	7,316,900
2026-07-08	13.900	13.910	13.100	13.200	13.200	10,202,700
2026-07-07	14.180	14.810	14.020	14.030	14.030	9,532,100
2026-07-06	14.780	15.310	14.260	14.330	14.330	13,385,021
2026-07-03	14.520	15.450	14.420	14.920	14.920	17,904,900
2026-07-02	14.250	14.880	14.240	14.390	14.390	13,962,800
2026-07-01	15.190	15.300	14.210	14.350	14.350	17,144,800
2026-06-30	13.650	14.910	13.450	14.910	14.910	13,369,340
2026-06-29	13.320	13.650	12.930	13.550	13.550	10,402,700
2026-06-26	13.090	13.850	12.750	13.300	13.300	12,935,100
2026-06-25	13.500	13.600	13.050	13.180	13.180	8,371,800
2026-06-24	14.100	14.190	13.500	13.640	13.490	7,599,900
2026-06-23	14.260	14.520	14.070	14.090	13.935	8,151,200
2026-06-22	14.900	15.180	14.150	14.330	14.172	14,899,121
2026-06-18	15.250	15.480	14.920	15.060	14.894	13,031,600
2026-06-17	14.850	15.750	14.710	15.480	15.310	23,314,800
2026-06-16	15.210	15.540	14.950	15.040	14.875	16,775,866
2026-06-15	15.940	16.230	15.190	15.380	15.211	20,516,800
2026-06-12	16.700	16.700	15.600	15.650	15.478	26,966,700
2026-06-11	16.640	17.800	16.050	16.550	16.368	34,964,821
2026-06-10	20.680	20.780	17.790	17.790	17.594	29,707,121
2026-06-09	17.800	19.770	17.580	19.770	19.553	16,352,896
2026-06-08	16.980	18.180	16.780	17.970	17.772	30,010,000
2026-06-05	16.500	17.750	16.370	17.620	17.426	30,899,815
2026-06-04	15.950	17.000	15.910	16.710	16.526	31,721,628
2026-06-03	14.210	15.810	14.110	15.810	15.636	22,608,453
2026-06-02	13.950	14.510	13.850	14.370	14.212	11,213,000
2026-06-01	13.710	14.060	13.180	13.850	13.698	8,150,000
2026-05-29	13.600	13.880	13.420	13.570	13.421	8,855,346
2026-05-28	13.860	14.210	13.470	13.700	13.549	9,778,600
2026-05-27	14.030	14.330	13.780	13.950	13.797	9,080,300
2026-05-26	14.580	14.900	13.900	14.190	14.034	16,607,059
2026-05-25	14.300	14.980	14.170	14.710	14.548	15,815,926
2026-05-22	13.520	14.420	13.450	14.060	13.905	13,307,400
2026-05-21	13.930	14.560	13.600	13.670	13.520	15,670,388
2026-05-20	13.380	14.080	13.150	14.010	13.856	11,930,879
2026-05-19	13.430	13.690	13.280	13.450	13.302	6,425,567
2026-05-18	13.300	13.360	13.010	13.360	13.213	7,914,700
2026-05-15	13.030	13.550	13.030	13.300	13.154	7,905,700
2026-05-14	13.360	13.490	12.910	13.010	12.867	7,336,100
2026-05-13	13.120	13.500	12.990	13.370	13.223	6,958,148
2026-05-12	13.160	13.240	12.960	13.050	12.907	4,444,100
2026-05-11	13.300	13.350	12.980	13.160	13.015	7,988,200
2026-05-08	12.810	13.200	12.780	13.120	12.976	6,178,901
2026-05-07	12.800	12.940	12.690	12.890	12.748	5,650,600
2026-05-06	12.750	12.860	12.540	12.820	12.679	5,743,800
2026-04-30	12.840	13.060	12.800	12.820	12.679	7,205,299
2026-04-29	12.590	12.920	12.480	12.760	12.620	7,004,700
2026-04-28	12.620	12.650	12.460	12.540	12.402	4,692,500
2026-04-27	12.510	12.730	12.400	12.600	12.461	7,186,000
2026-04-24	12.570	12.610	12.340	12.500	12.363	6,770,700
2026-04-23	12.630	12.780	12.470	12.560	12.422	5,669,500

← NewerPage 2 of 3 · 122 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.