Zhejiang Changhua Auto Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.020 | 10.810 | 10.020 | 10.810 | 10.563 | 9,133,239 |
| 2025-01-20 | 9.700 | 10.140 | 9.600 | 9.830 | 9.606 | 10,437,500 |
| 2025-01-17 | 9.260 | 9.890 | 9.200 | 9.610 | 9.391 | 11,765,600 |
| 2025-01-16 | 9.250 | 9.520 | 9.100 | 9.250 | 9.039 | 8,431,600 |
| 2025-01-15 | 9.630 | 9.720 | 9.160 | 9.250 | 9.039 | 15,329,042 |
| 2025-01-14 | 8.460 | 9.170 | 8.400 | 9.170 | 8.961 | 2,182,900 |
| 2025-01-13 | 8.170 | 8.480 | 8.110 | 8.340 | 8.150 | 3,043,500 |
| 2025-01-10 | 8.510 | 8.550 | 8.260 | 8.260 | 8.071 | 3,074,500 |
| 2025-01-09 | 8.270 | 8.470 | 8.250 | 8.420 | 8.228 | 2,225,300 |
| 2025-01-08 | 8.400 | 8.420 | 8.110 | 8.360 | 8.169 | 3,192,900 |
| 2025-01-07 | 8.250 | 8.380 | 8.200 | 8.380 | 8.189 | 2,543,000 |
| 2025-01-06 | 8.240 | 8.390 | 8.010 | 8.240 | 8.052 | 2,887,400 |
| 2025-01-03 | 8.760 | 8.830 | 8.200 | 8.280 | 8.091 | 4,114,793 |
| 2025-01-02 | 8.780 | 8.910 | 8.620 | 8.760 | 8.560 | 4,989,674 |
| 2024-12-31 | 9.090 | 9.160 | 8.770 | 8.780 | 8.580 | 4,463,383 |
| 2024-12-30 | 9.240 | 9.260 | 8.910 | 9.060 | 8.853 | 3,343,400 |
| 2024-12-27 | 9.220 | 9.300 | 9.120 | 9.230 | 9.019 | 3,883,993 |
| 2024-12-26 | 8.880 | 9.210 | 8.880 | 9.160 | 8.951 | 3,947,810 |
| 2024-12-25 | 9.100 | 9.140 | 8.770 | 8.970 | 8.765 | 4,568,500 |
| 2024-12-24 | 9.200 | 9.300 | 8.880 | 9.170 | 8.961 | 5,625,745 |
| 2024-12-23 | 9.800 | 9.880 | 9.000 | 9.110 | 8.902 | 8,713,423 |
| 2024-12-20 | 9.710 | 9.930 | 9.690 | 9.800 | 9.576 | 5,812,398 |
| 2024-12-19 | 9.790 | 9.850 | 9.460 | 9.730 | 9.508 | 7,172,691 |
| 2024-12-18 | 9.860 | 10.270 | 9.550 | 9.800 | 9.576 | 10,445,330 |
| 2024-12-17 | 10.490 | 10.650 | 9.720 | 9.970 | 9.742 | 13,681,039 |
| 2024-12-16 | 10.900 | 10.910 | 10.230 | 10.590 | 10.348 | 17,225,789 |
| 2024-12-13 | 10.300 | 10.840 | 10.200 | 10.630 | 10.387 | 19,447,253 |
| 2024-12-12 | 10.390 | 10.810 | 10.040 | 10.460 | 10.221 | 20,040,317 |
| 2024-12-11 | 10.150 | 10.970 | 10.020 | 10.540 | 10.299 | 27,065,870 |
| 2024-12-10 | 9.980 | 10.470 | 9.680 | 10.240 | 10.006 | 26,141,117 |
| 2024-12-09 | 9.700 | 10.610 | 9.660 | 9.870 | 9.645 | 23,227,250 |
| 2024-12-06 | 10.300 | 10.480 | 9.700 | 9.840 | 9.615 | 27,631,787 |
| 2024-12-05 | 9.800 | 10.480 | 9.530 | 10.480 | 10.241 | 36,971,975 |
| 2024-12-04 | 8.660 | 9.530 | 8.560 | 9.530 | 9.313 | 13,259,500 |
| 2024-12-03 | 8.790 | 8.800 | 8.620 | 8.660 | 8.462 | 3,338,400 |
| 2024-12-02 | 8.550 | 8.660 | 8.500 | 8.650 | 8.453 | 4,662,913 |
| 2024-11-29 | 8.380 | 8.510 | 8.340 | 8.480 | 8.286 | 4,170,313 |
| 2024-11-28 | 8.380 | 8.410 | 8.280 | 8.330 | 8.140 | 2,984,900 |
| 2024-11-27 | 8.190 | 8.450 | 8.030 | 8.390 | 8.199 | 3,718,000 |
| 2024-11-26 | 8.370 | 8.420 | 8.220 | 8.230 | 8.042 | 2,506,800 |
| 2024-11-25 | 8.250 | 8.440 | 8.160 | 8.410 | 8.218 | 4,421,450 |
| 2024-11-22 | 8.460 | 8.490 | 8.100 | 8.100 | 7.915 | 3,611,200 |
| 2024-11-21 | 8.450 | 8.490 | 8.360 | 8.460 | 8.267 | 2,738,600 |
| 2024-11-20 | 8.370 | 8.460 | 8.290 | 8.450 | 8.257 | 2,735,500 |
| 2024-11-19 | 8.100 | 8.350 | 8.090 | 8.350 | 8.159 | 3,739,134 |
| 2024-11-18 | 8.210 | 8.300 | 8.020 | 8.090 | 7.905 | 4,271,500 |
| 2024-11-15 | 8.340 | 8.420 | 8.210 | 8.210 | 8.023 | 4,027,978 |
| 2024-11-14 | 8.570 | 8.640 | 8.250 | 8.280 | 8.091 | 4,363,458 |
| 2024-11-13 | 8.540 | 8.590 | 8.340 | 8.580 | 8.384 | 3,345,700 |
| 2024-11-12 | 8.620 | 8.720 | 8.460 | 8.550 | 8.355 | 4,777,200 |
| 2024-11-11 | 8.510 | 8.640 | 8.410 | 8.630 | 8.433 | 4,501,000 |
| 2024-11-08 | 8.950 | 9.080 | 8.500 | 8.510 | 8.316 | 6,569,400 |
| 2024-11-07 | 8.410 | 8.540 | 8.410 | 8.540 | 8.345 | 4,641,400 |
| 2024-11-06 | 8.340 | 8.430 | 8.210 | 8.380 | 8.189 | 3,959,934 |
| 2024-11-05 | 8.220 | 8.370 | 8.150 | 8.370 | 8.179 | 4,180,600 |
| 2024-11-04 | 7.930 | 8.230 | 7.930 | 8.220 | 8.032 | 3,852,020 |
| 2024-11-01 | 8.120 | 8.180 | 7.900 | 7.920 | 7.739 | 4,565,759 |
| 2024-10-31 | 8.150 | 8.260 | 8.110 | 8.160 | 7.974 | 3,638,234 |
| 2024-10-30 | 8.050 | 8.300 | 8.050 | 8.210 | 8.023 | 3,578,100 |
| 2024-10-29 | 8.570 | 8.570 | 8.190 | 8.200 | 8.013 | 5,560,005 |
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.