Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.850	13.000	12.720	12.750	12.610	5,796,900
2025-07-22	13.100	13.200	12.900	12.920	12.778	8,518,343
2025-07-21	13.000	13.300	12.870	13.200	13.055	9,352,200
2025-07-18	13.530	13.560	13.080	13.150	13.005	13,900,600
2025-07-17	13.200	13.500	13.060	13.500	13.352	17,694,400
2025-07-16	13.020	13.330	12.880	13.100	12.956	12,837,300
2025-07-15	13.000	13.110	12.800	13.070	12.926	15,186,500
2025-07-14	12.660	13.380	12.610	13.280	13.134	21,914,962
2025-07-11	12.930	12.990	12.550	12.690	12.550	19,829,700
2025-07-10	13.300	13.880	12.720	13.200	13.055	37,517,225
2025-07-09	13.450	13.450	13.280	13.450	13.302	24,277,710
2025-07-08	12.170	12.350	12.090	12.230	12.096	4,749,600
2025-07-07	12.150	12.300	12.020	12.190	12.056	4,367,958
2025-07-04	12.390	12.430	11.990	12.150	12.016	7,180,117
2025-07-03	13.000	13.000	12.210	12.440	12.303	16,995,700
2025-07-02	12.560	13.510	12.400	13.220	13.075	15,511,532
2025-07-01	12.740	12.880	12.540	12.650	12.511	5,989,400
2025-06-30	12.680	12.840	12.510	12.740	12.600	6,593,400
2025-06-27	12.840	12.940	12.400	12.620	12.481	10,554,800
2025-06-26	12.440	12.750	12.380	12.610	12.471	9,095,162
2025-06-25	12.330	12.580	12.170	12.530	12.392	12,679,900
2025-06-24	11.680	12.600	11.680	12.230	12.096	16,867,935
2025-06-23	11.410	11.880	11.310	11.640	11.512	11,308,000
2025-06-20	12.200	12.440	11.500	11.580	11.453	21,559,475
2025-06-19	12.060	13.340	11.950	12.580	12.442	30,092,010
2025-06-18	12.060	12.290	11.740	12.130	11.997	10,394,723
2025-06-17	12.450	12.470	11.890	12.140	12.007	9,720,735
2025-06-16	12.270	12.920	12.010	12.380	12.244	11,126,010
2025-06-13	13.500	13.550	12.290	12.540	12.254	22,622,063
2025-06-12	13.310	14.480	13.100	13.390	13.084	25,254,550
2025-06-11	13.090	13.700	13.050	13.560	13.251	21,429,293
2025-06-10	12.910	13.450	12.600	12.860	12.566	15,372,770
2025-06-09	13.000	13.190	12.700	13.000	12.703	17,732,300
2025-06-06	12.820	13.430	12.600	13.190	12.889	29,750,448
2025-06-05	11.660	12.820	11.530	12.820	12.527	20,546,048
2025-06-04	11.600	11.740	11.450	11.650	11.384	7,102,200
2025-06-03	11.370	11.770	11.270	11.580	11.316	6,596,800
2025-05-30	12.080	12.150	11.460	11.530	11.267	15,192,400
2025-05-29	11.400	12.160	11.400	11.980	11.707	19,363,700
2025-05-28	11.150	11.840	11.060	11.410	11.150	12,113,400
2025-05-27	11.340	11.340	11.000	11.170	10.915	7,778,500
2025-05-26	11.000	11.500	11.000	11.340	11.081	11,775,700
2025-05-23	11.090	12.170	11.080	11.470	11.208	18,112,500
2025-05-22	11.180	11.410	11.030	11.060	10.808	5,098,500
2025-05-21	11.510	11.540	11.110	11.290	11.032	6,134,400
2025-05-20	11.370	11.680	11.300	11.540	11.277	7,727,900
2025-05-19	11.580	11.750	11.120	11.390	11.130	10,276,978
2025-05-16	11.200	12.190	11.200	11.780	11.511	13,572,899
2025-05-15	11.510	11.650	11.110	11.280	11.023	7,549,400
2025-05-14	11.250	11.700	11.100	11.310	11.052	9,924,800
2025-05-13	11.550	11.880	11.260	11.290	11.032	7,520,000
2025-05-12	11.190	11.520	11.190	11.430	11.169	6,082,600
2025-05-09	11.510	11.540	10.990	11.110	10.856	6,736,600
2025-05-08	11.420	11.800	11.400	11.540	11.277	7,048,500
2025-05-07	11.550	11.640	11.340	11.460	11.198	7,980,400
2025-05-06	11.050	11.440	10.950	11.360	11.101	9,087,600
2025-04-30	10.550	11.100	10.520	10.900	10.651	9,662,300
2025-04-29	10.020	10.700	10.020	10.520	10.280	8,419,500
2025-04-28	10.500	10.590	10.150	10.160	9.928	10,224,300
2025-04-25	11.000	11.320	10.790	11.030	10.778	13,483,200

← NewerPage 6 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.