Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.700	16.310	15.510	16.210	14.923	1,822,500
2022-01-28	16.390	16.480	14.840	15.420	14.196	2,559,700
2022-01-27	16.780	16.780	16.200	16.490	15.181	2,213,300
2022-01-26	16.770	17.000	16.310	16.780	15.448	3,151,300
2022-01-25	16.910	17.270	16.600	16.760	15.430	3,316,500
2022-01-24	16.580	17.260	16.420	17.080	15.724	2,739,734
2022-01-21	16.260	16.720	16.020	16.580	15.264	1,522,100
2022-01-20	16.670	16.860	16.210	16.250	14.960	1,926,500
2022-01-19	16.500	16.780	16.200	16.640	15.319	3,177,840
2022-01-18	17.520	17.550	16.340	16.800	15.466	4,035,200
2022-01-17	18.300	18.300	17.120	17.550	16.157	3,621,900
2022-01-14	18.000	18.420	17.940	18.200	16.755	2,289,500
2022-01-13	18.130	18.310	17.650	18.150	16.709	2,668,100
2022-01-12	17.670	18.150	17.440	18.120	16.682	2,588,100
2022-01-11	17.780	18.080	17.450	17.660	16.258	2,313,300
2022-01-10	17.490	18.280	17.490	17.740	16.332	2,907,100
2022-01-07	17.540	18.220	17.350	17.480	16.092	3,061,880
2022-01-06	17.010	17.880	16.800	17.660	16.258	2,858,900
2022-01-05	17.840	18.070	16.850	17.100	15.743	4,330,340
2022-01-04	18.940	19.000	17.270	18.000	16.571	5,677,340
2021-12-31	19.110	19.580	18.300	18.880	17.381	6,695,180
2021-12-30	17.800	19.070	17.250	18.880	17.381	5,131,700
2021-12-29	17.260	17.500	16.880	17.370	15.991	2,309,534
2021-12-28	17.600	17.600	16.900	17.200	15.835	3,037,100
2021-12-27	17.500	17.670	17.140	17.480	16.092	2,877,840
2021-12-24	17.360	17.900	17.190	17.530	16.138	5,265,100
2021-12-23	17.360	17.600	16.960	17.330	15.954	3,183,300
2021-12-22	18.390	18.390	17.210	17.500	16.111	4,010,370
2021-12-21	16.950	17.980	16.720	17.830	16.415	3,217,600
2021-12-20	16.830	16.920	16.600	16.800	15.466	4,853,600
2021-12-17	17.330	17.760	17.100	17.250	15.881	4,651,600
2021-12-16	17.050	17.330	16.790	17.220	15.853	4,550,440
2021-12-15	16.200	17.180	16.080	17.050	15.697	6,414,600
2021-12-14	15.620	16.450	15.400	16.250	14.960	6,402,300
2021-12-13	15.110	15.860	14.920	15.610	14.371	5,808,200
2021-12-10	15.210	15.450	14.650	15.140	13.938	8,743,409
2021-12-09	14.140	15.570	14.030	15.080	13.883	14,288,289
2021-12-08	13.430	14.250	13.410	14.150	13.027	4,604,134
2021-12-07	13.780	13.800	13.220	13.410	12.345	2,901,000
2021-12-06	14.170	14.180	13.710	13.780	12.686	2,513,800
2021-12-03	13.940	14.100	13.780	14.070	12.953	2,559,700
2021-12-02	14.120	14.270	13.860	13.870	12.769	3,176,540
2021-12-01	14.170	14.290	14.000	14.200	13.073	3,436,400
2021-11-30	14.050	14.540	13.980	14.130	13.008	5,038,800
2021-11-29	13.660	14.040	13.600	13.980	12.870	3,686,040
2021-11-26	14.060	14.140	13.840	13.850	12.751	4,589,500
2021-11-25	14.600	14.600	14.060	14.070	12.953	6,678,982
2021-11-24	14.360	14.620	14.200	14.540	13.386	7,297,940
2021-11-23	14.810	14.880	14.320	14.580	13.423	10,672,734
2021-11-22	16.230	16.230	14.880	15.210	14.003	14,596,621
2021-11-19	14.300	16.170	14.210	16.170	14.886	9,724,105
2021-11-18	15.130	15.190	14.700	14.700	13.533	3,291,100
2021-11-17	14.790	15.380	14.700	14.960	13.772	5,026,200
2021-11-16	14.700	15.280	14.610	14.850	13.671	5,810,968
2021-11-15	14.500	14.950	14.240	14.840	13.662	5,122,100
2021-11-12	14.360	14.550	14.180	14.430	13.285	3,454,834
2021-11-11	14.330	14.410	14.040	14.360	13.220	4,335,800
2021-11-10	14.090	14.300	13.860	14.180	13.054	4,615,761
2021-11-09	13.820	14.200	13.680	14.050	12.935	5,875,518
2021-11-08	12.830	13.760	12.830	13.600	12.520	5,964,918

← NewerPage 20 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.