Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.850	11.850	10.990	11.110	10.856	19,388,625
2025-04-23	10.190	11.110	10.150	11.110	10.856	6,749,096
2025-04-22	10.150	10.300	10.060	10.100	9.869	3,063,400
2025-04-21	9.920	10.300	9.780	10.190	9.957	3,977,900
2025-04-18	9.850	10.000	9.750	9.930	9.703	2,457,300
2025-04-17	9.800	10.010	9.770	9.890	9.664	3,302,800
2025-04-16	10.350	10.350	9.720	9.910	9.684	4,621,121
2025-04-15	10.300	10.430	10.120	10.240	10.006	3,523,200
2025-04-14	10.500	10.530	10.190	10.280	10.045	3,992,420
2025-04-11	9.880	10.240	9.800	10.110	9.879	4,700,200
2025-04-10	9.640	10.080	9.640	9.990	9.762	8,401,027
2025-04-09	9.050	9.530	8.340	9.430	9.215	11,146,600
2025-04-08	9.830	9.890	8.970	9.050	8.843	10,030,000
2025-04-07	10.500	10.500	9.970	9.970	9.742	3,043,500
2025-04-03	11.250	11.420	10.980	11.080	10.827	4,230,600
2025-04-02	11.300	11.560	11.230	11.380	11.120	2,999,800
2025-04-01	11.460	11.660	11.300	11.330	11.071	5,011,900
2025-03-31	11.620	11.740	11.060	11.450	11.189	7,645,000
2025-03-28	12.310	12.420	11.780	11.780	11.511	7,142,105
2025-03-27	12.390	12.470	12.050	12.170	11.892	5,262,000
2025-03-26	12.270	12.700	12.210	12.450	12.166	5,187,700
2025-03-25	12.550	12.780	12.300	12.390	12.107	4,551,100
2025-03-24	12.900	13.080	12.300	12.660	12.371	8,637,275
2025-03-21	13.670	13.780	12.900	12.980	12.684	13,462,800
2025-03-20	13.450	14.270	13.150	13.970	13.651	18,286,300
2025-03-19	13.250	13.770	13.080	13.500	13.192	12,625,300
2025-03-18	13.360	13.590	13.150	13.270	12.967	8,083,300
2025-03-17	13.320	13.350	12.920	13.230	12.928	10,503,795
2025-03-14	13.040	13.560	12.740	13.410	13.104	11,450,869
2025-03-13	13.960	14.100	12.980	13.110	12.811	16,138,809
2025-03-12	13.990	14.430	13.700	14.060	13.739	21,931,400
2025-03-11	14.640	14.970	13.500	13.890	13.573	32,863,575
2025-03-10	13.290	14.500	13.210	14.500	14.169	14,931,383
2025-03-07	12.810	13.460	12.750	13.180	12.879	10,826,869
2025-03-06	12.690	13.200	12.600	12.900	12.606	10,274,600
2025-03-05	12.040	12.860	12.040	12.710	12.420	10,276,900
2025-03-04	11.970	12.370	11.920	12.130	11.853	7,512,800
2025-03-03	12.140	12.440	11.890	12.150	11.873	10,436,700
2025-02-28	13.130	13.340	12.080	12.300	12.019	14,576,600
2025-02-27	13.700	13.750	12.600	12.870	12.576	19,989,300
2025-02-26	13.210	14.310	13.150	13.570	13.260	24,522,287
2025-02-25	12.450	13.670	12.420	13.310	13.006	18,991,873
2025-02-24	12.310	12.990	12.100	12.520	12.234	14,882,880
2025-02-21	12.590	12.790	12.080	12.180	11.902	14,166,700
2025-02-20	12.480	13.200	12.230	12.490	12.205	14,592,405
2025-02-19	12.050	12.580	12.050	12.460	12.176	12,494,214
2025-02-18	12.330	12.470	12.080	12.100	11.824	9,162,223
2025-02-17	11.800	12.450	11.700	12.270	11.990	11,924,200
2025-02-14	11.850	12.280	11.660	11.820	11.550	9,643,647
2025-02-13	12.310	12.350	11.920	12.020	11.746	9,406,900
2025-02-12	12.080	12.380	11.800	12.230	11.951	11,584,200
2025-02-11	12.270	12.330	11.860	12.220	11.941	13,227,000
2025-02-10	12.800	12.960	12.020	12.390	12.107	18,587,700
2025-02-07	12.790	13.370	12.420	12.720	12.430	22,943,500
2025-02-06	12.670	13.850	12.380	12.970	12.674	35,578,830
2025-02-05	12.670	13.680	12.050	13.130	12.830	34,424,793
2025-01-27	11.480	13.310	11.450	12.680	12.391	39,211,182
2025-01-24	11.000	12.100	10.460	12.100	11.824	42,004,400
2025-01-23	11.900	13.080	10.940	11.000	10.749	49,391,165
2025-01-22	11.890	11.890	10.930	11.890	11.619	25,167,775

← NewerPage 7 of 21 · 1,217 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.