Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.420	11.560	11.380	11.550	11.423	4,119,800
2026-01-15	11.500	11.530	11.330	11.410	11.285	4,355,800
2026-01-14	11.580	11.690	11.280	11.460	11.334	6,465,258
2026-01-13	11.580	11.620	11.370	11.460	11.334	3,364,470
2026-01-12	11.490	11.560	11.400	11.530	11.403	3,404,416
2026-01-09	11.360	11.500	11.340	11.460	11.334	3,207,600
2026-01-08	11.250	11.450	11.250	11.400	11.275	2,805,700
2026-01-07	11.480	11.520	11.240	11.300	11.176	4,454,100
2026-01-06	11.540	11.750	11.460	11.500	11.374	5,386,770
2026-01-05	11.420	11.570	11.420	11.480	11.354	3,418,600
2025-12-31	11.530	11.740	11.380	11.580	11.453	4,450,900
2025-12-30	11.160	11.590	11.160	11.520	11.393	3,453,718
2025-12-29	11.200	11.330	11.110	11.290	11.166	1,982,600
2025-12-26	11.350	11.350	11.130	11.160	11.037	1,592,300
2025-12-25	11.090	11.320	11.030	11.300	11.176	2,148,675
2025-12-24	11.010	11.160	10.980	11.090	10.968	1,294,000
2025-12-23	11.160	11.160	11.010	11.060	10.938	1,741,200
2025-12-22	11.070	11.350	10.890	11.160	11.037	2,418,300
2025-12-19	10.890	11.170	10.880	11.100	10.978	2,491,300
2025-12-18	10.680	10.980	10.670	10.860	10.741	1,708,600
2025-12-17	10.760	10.890	10.600	10.810	10.691	1,997,700
2025-12-16	10.910	10.910	10.600	10.720	10.602	1,653,500
2025-12-15	10.880	10.930	10.790	10.830	10.711	1,339,200
2025-12-12	11.080	11.140	10.860	10.880	10.760	2,163,300
2025-12-11	11.230	11.280	11.020	11.060	10.938	1,629,200
2025-12-10	11.240	11.380	11.180	11.220	11.097	2,092,397
2025-12-09	11.340	11.490	11.250	11.290	11.166	3,064,700
2025-12-08	11.350	11.460	11.290	11.440	11.314	3,815,800
2025-12-05	11.140	11.660	11.070	11.410	11.285	4,478,700
2025-12-04	11.120	11.340	11.070	11.230	11.107	2,116,900
2025-12-03	11.240	11.330	11.120	11.170	11.047	1,543,100
2025-12-02	11.310	11.340	11.200	11.250	11.126	1,713,907
2025-12-01	11.250	11.400	11.110	11.280	11.156	2,098,200
2025-11-28	11.110	11.190	10.980	11.190	11.067	1,687,402
2025-11-27	11.020	11.130	10.990	11.040	10.919	1,444,900
2025-11-26	10.980	11.150	10.970	11.020	10.899	1,397,700
2025-11-25	11.080	11.220	10.990	11.030	10.909	2,280,600
2025-11-24	10.860	11.080	10.830	11.020	10.899	2,333,000
2025-11-21	11.190	11.290	10.780	10.860	10.741	3,044,700
2025-11-20	11.460	11.460	11.190	11.260	11.136	2,176,900
2025-11-19	11.570	11.570	11.300	11.320	11.196	2,619,980
2025-11-18	11.620	11.740	11.460	11.500	11.374	2,443,400
2025-11-17	11.670	11.720	11.520	11.610	11.482	1,953,600
2025-11-14	11.710	11.790	11.650	11.670	11.542	1,907,900
2025-11-13	11.800	11.800	11.550	11.750	11.621	1,871,200
2025-11-12	11.780	11.860	11.630	11.710	11.581	2,154,100
2025-11-11	11.740	11.840	11.650	11.800	11.670	2,231,665
2025-11-10	11.600	11.830	11.600	11.700	11.571	2,630,570
2025-11-07	11.800	11.800	11.640	11.650	11.522	2,595,900
2025-11-06	11.670	12.080	11.630	11.840	11.710	4,058,654
2025-11-05	11.420	11.690	11.420	11.670	11.542	1,795,600
2025-11-04	11.650	11.750	11.540	11.610	11.482	2,407,500
2025-11-03	11.470	11.700	11.470	11.680	11.552	3,346,000
2025-10-31	11.360	11.620	11.350	11.560	11.433	2,629,880
2025-10-30	11.490	11.500	11.330	11.340	11.215	2,668,082
2025-10-29	11.600	11.630	11.400	11.510	11.383	3,425,999
2025-10-28	11.560	11.650	11.450	11.550	11.423	2,537,900
2025-10-27	11.700	11.700	11.450	11.570	11.443	2,236,200
2025-10-24	11.600	11.680	11.500	11.580	11.453	2,312,300
2025-10-23	11.450	11.590	11.380	11.580	11.453	1,648,100

← NewerPage 4 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.