Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.840	12.840	12.370	12.450	12.313	6,356,400
2026-04-20	12.490	12.840	12.410	12.680	12.541	8,230,400
2026-04-17	12.500	12.700	12.420	12.440	12.303	9,115,600
2026-04-16	12.220	12.860	12.200	12.570	12.432	13,924,200
2026-04-15	12.050	12.290	12.010	12.220	12.086	8,575,500
2026-04-14	11.990	12.060	11.820	12.030	11.898	6,892,900
2026-04-13	11.940	12.030	11.760	11.970	11.838	6,652,800
2026-04-10	11.780	12.030	11.770	11.940	11.809	8,573,200
2026-04-09	11.750	12.000	11.630	11.810	11.680	13,244,100
2026-04-08	12.350	12.630	11.820	11.990	11.858	28,841,326
2026-04-07	10.820	11.990	10.700	11.990	11.858	23,260,850
2026-04-03	10.860	10.990	10.720	10.900	10.780	4,996,800
2026-04-02	10.650	11.280	10.550	10.980	10.859	10,250,500
2026-04-01	10.660	10.710	10.530	10.680	10.563	2,725,300
2026-03-31	10.560	10.680	10.460	10.470	10.355	2,145,900
2026-03-30	10.430	10.600	10.360	10.590	10.474	2,134,000
2026-03-27	10.310	10.540	10.290	10.540	10.424	2,448,300
2026-03-26	10.550	10.650	10.400	10.420	10.305	3,870,700
2026-03-25	10.430	10.580	10.310	10.560	10.444	3,959,200
2026-03-24	10.610	10.650	10.030	10.400	10.286	7,040,900
2026-03-23	10.690	10.760	10.070	10.300	10.187	7,090,100
2026-03-20	10.910	10.980	10.620	10.710	10.592	4,894,320
2026-03-19	11.040	11.120	10.830	10.910	10.790	3,678,700
2026-03-18	11.200	11.240	10.970	11.230	11.107	3,516,350
2026-03-17	11.420	11.540	11.050	11.200	11.077	5,121,400
2026-03-16	11.630	11.680	11.300	11.400	11.275	6,234,000
2026-03-13	11.560	11.830	11.550	11.660	11.532	3,968,900
2026-03-12	12.090	12.090	11.610	11.690	11.561	5,329,600
2026-03-11	12.030	12.250	11.810	11.950	11.819	6,634,900
2026-03-10	11.900	12.080	11.820	12.010	11.878	4,518,100
2026-03-09	11.890	11.890	11.490	11.720	11.591	6,182,900
2026-03-06	11.860	12.150	11.800	12.060	11.927	5,069,400
2026-03-05	12.050	12.060	11.710	11.860	11.730	5,874,400
2026-03-04	11.640	11.720	11.450	11.670	11.542	6,865,881
2026-03-03	12.490	12.540	11.710	11.740	11.611	9,582,100
2026-03-02	12.530	12.820	12.380	12.430	12.293	9,628,208
2026-02-27	12.760	12.880	12.450	12.770	12.630	8,941,300
2026-02-26	12.700	12.900	12.580	12.890	12.748	10,357,079
2026-02-25	12.600	12.830	12.380	12.700	12.560	13,027,314
2026-02-24	12.540	12.750	12.310	12.570	12.432	14,352,800
2026-02-13	12.570	12.740	12.100	12.140	12.007	24,857,700
2026-02-12	11.440	12.580	11.360	12.580	12.442	21,689,400
2026-02-11	11.380	11.490	11.300	11.440	11.314	1,980,100
2026-02-10	11.390	11.450	11.260	11.380	11.255	2,461,600
2026-02-09	11.400	11.410	11.280	11.330	11.205	2,501,800
2026-02-06	11.170	11.400	11.100	11.310	11.186	3,932,600
2026-02-05	11.250	11.340	11.170	11.190	11.067	1,978,200
2026-02-04	11.190	11.400	11.160	11.270	11.146	2,597,926
2026-02-03	11.310	11.390	11.160	11.190	11.067	3,531,300
2026-02-02	11.220	11.570	11.160	11.260	11.136	4,049,966
2026-01-30	11.190	11.360	11.090	11.340	11.215	3,510,900
2026-01-29	11.440	11.500	11.090	11.190	11.067	4,943,700
2026-01-28	11.760	11.760	11.390	11.460	11.334	3,223,079
2026-01-27	11.720	11.820	11.520	11.730	11.601	2,701,900
2026-01-26	11.900	11.990	11.730	11.810	11.680	4,457,000
2026-01-23	11.790	12.020	11.750	11.950	11.819	4,364,000
2026-01-22	11.790	11.800	11.700	11.770	11.641	2,659,100
2026-01-21	11.630	11.750	11.550	11.710	11.581	3,528,100
2026-01-20	11.610	11.770	11.540	11.630	11.502	4,122,600
2026-01-19	11.490	11.650	11.490	11.600	11.472	3,394,300

← NewerPage 3 of 5 · 243 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.