Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.500	11.680	11.460	11.550	11.423	2,038,300
2025-10-21	11.340	11.600	11.250	11.540	11.413	2,948,000
2025-10-20	11.150	11.360	11.150	11.360	11.235	3,024,700
2025-10-17	11.320	11.330	11.040	11.060	10.938	2,899,100
2025-10-16	11.400	11.420	11.260	11.320	11.196	2,304,600
2025-10-15	11.220	11.400	11.130	11.400	11.275	3,283,000
2025-10-14	11.380	11.500	11.150	11.190	11.067	4,183,100
2025-10-13	11.350	11.390	11.140	11.330	11.205	4,400,600
2025-10-10	11.580	11.850	11.560	11.650	11.522	3,204,200
2025-10-09	11.790	11.790	11.530	11.610	11.482	3,094,500
2025-09-30	11.910	11.990	11.700	11.700	11.571	2,959,865
2025-09-29	11.810	11.970	11.570	11.880	11.749	3,523,900
2025-09-26	11.880	12.080	11.820	11.840	11.710	3,679,403
2025-09-25	11.920	12.400	11.920	11.980	11.848	5,571,700
2025-09-24	12.040	12.090	11.920	11.950	11.819	3,241,400
2025-09-23	11.990	12.100	11.800	12.050	11.918	3,982,000
2025-09-22	12.000	12.190	11.980	12.060	11.927	3,444,200
2025-09-19	12.200	12.260	11.920	12.050	11.918	6,017,695
2025-09-18	12.570	12.700	12.160	12.270	12.135	8,081,200
2025-09-17	12.400	12.660	12.260	12.480	12.343	6,889,400
2025-09-16	12.050	12.680	12.050	12.610	12.471	9,553,625
2025-09-15	12.100	12.220	11.980	12.040	11.908	3,556,000
2025-09-12	12.370	12.380	12.080	12.090	11.957	5,300,400
2025-09-11	12.190	12.440	12.140	12.380	12.244	5,538,499
2025-09-10	12.460	12.750	12.310	12.360	12.224	10,308,129
2025-09-09	12.120	12.300	12.050	12.190	12.056	4,871,500
2025-09-08	11.850	12.110	11.830	12.090	11.957	4,549,099
2025-09-05	11.770	11.890	11.730	11.850	11.720	3,870,034
2025-09-04	11.660	11.910	11.620	11.800	11.670	4,412,200
2025-09-03	11.980	12.070	11.600	11.660	11.532	4,081,900
2025-09-02	12.050	12.090	11.540	11.920	11.789	6,948,000
2025-09-01	12.040	12.100	11.930	12.050	11.918	3,932,200
2025-08-29	12.250	12.250	11.980	11.980	11.848	6,245,640
2025-08-28	12.600	12.680	11.770	12.240	12.105	13,172,303
2025-08-27	12.980	13.130	12.500	12.700	12.560	9,819,700
2025-08-26	13.040	13.080	12.880	12.980	12.837	5,605,100
2025-08-25	12.950	13.150	12.930	13.040	12.897	7,880,200
2025-08-22	13.250	13.270	12.990	13.070	12.926	8,903,700
2025-08-21	13.420	13.490	13.180	13.260	13.114	10,014,440
2025-08-20	12.930	14.000	12.930	13.420	13.272	20,762,800
2025-08-19	13.240	13.680	12.850	13.170	13.025	15,147,400
2025-08-18	13.000	13.180	12.870	13.040	12.897	10,583,800
2025-08-15	12.650	13.030	12.650	12.920	12.778	5,771,100
2025-08-14	13.280	13.280	12.730	12.740	12.600	9,497,471
2025-08-13	13.230	13.350	13.130	13.240	13.094	7,901,100
2025-08-12	13.360	13.420	13.130	13.220	13.075	7,411,200
2025-08-11	12.920	13.690	12.920	13.390	13.243	17,806,400
2025-08-08	13.110	13.130	12.910	12.920	12.778	5,971,700
2025-08-07	13.190	13.380	13.030	13.130	12.986	9,653,200
2025-08-06	13.080	13.300	12.970	13.200	13.055	8,901,800
2025-08-05	13.030	13.130	12.900	13.070	12.926	8,450,000
2025-08-04	12.650	13.030	12.610	13.020	12.877	7,345,500
2025-08-01	12.760	12.890	12.680	12.770	12.630	3,933,600
2025-07-31	12.660	12.980	12.550	12.750	12.610	6,048,600
2025-07-30	12.820	12.970	12.660	12.740	12.600	4,439,300
2025-07-29	13.080	13.080	12.750	12.930	12.788	4,330,700
2025-07-28	12.910	13.180	12.830	12.960	12.818	5,615,900
2025-07-25	12.780	12.840	12.540	12.840	12.699	5,818,700
2025-07-24	12.700	12.890	12.680	12.730	12.590	6,701,500
2025-07-23	12.850	13.000	12.720	12.750	12.610	5,796,900

← NewerPage 5 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.