Zhejiang Changhua Auto Parts Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.240 | 8.510 | 8.170 | 8.500 | 8.306 | 5,383,100 |
| 2024-10-25 | 8.100 | 8.220 | 8.080 | 8.210 | 8.023 | 3,542,543 |
| 2024-10-24 | 8.030 | 8.130 | 8.010 | 8.050 | 7.866 | 2,632,569 |
| 2024-10-23 | 8.050 | 8.090 | 7.950 | 8.060 | 7.876 | 4,342,205 |
| 2024-10-22 | 7.800 | 8.280 | 7.730 | 8.050 | 7.866 | 5,848,958 |
| 2024-10-21 | 7.820 | 7.890 | 7.700 | 7.800 | 7.622 | 4,056,666 |
| 2024-10-18 | 7.610 | 7.880 | 7.570 | 7.780 | 7.602 | 4,559,191 |
| 2024-10-17 | 7.600 | 7.870 | 7.600 | 7.640 | 7.466 | 4,682,296 |
| 2024-10-16 | 7.550 | 7.690 | 7.510 | 7.640 | 7.466 | 3,075,200 |
| 2024-10-15 | 7.820 | 7.830 | 7.620 | 7.650 | 7.475 | 3,560,570 |
| 2024-10-14 | 7.800 | 7.850 | 7.640 | 7.810 | 7.632 | 5,101,417 |
| 2024-10-11 | 8.060 | 8.060 | 7.660 | 7.750 | 7.573 | 3,665,700 |
| 2024-10-10 | 7.950 | 8.300 | 7.830 | 8.020 | 7.837 | 4,366,660 |
| 2024-10-09 | 8.700 | 8.700 | 7.940 | 7.950 | 7.769 | 6,393,877 |
| 2024-10-08 | 9.310 | 9.360 | 8.420 | 8.810 | 8.609 | 9,492,490 |
| 2024-09-30 | 8.150 | 8.620 | 8.010 | 8.530 | 8.335 | 6,966,324 |
| 2024-09-27 | 7.620 | 7.910 | 7.590 | 7.880 | 7.700 | 2,555,800 |
| 2024-09-26 | 7.320 | 7.550 | 7.300 | 7.540 | 7.368 | 2,670,800 |
| 2024-09-25 | 7.440 | 7.510 | 7.350 | 7.380 | 7.212 | 2,648,500 |
| 2024-09-24 | 7.020 | 7.360 | 7.020 | 7.350 | 7.182 | 2,377,853 |
| 2024-09-23 | 7.010 | 7.120 | 6.980 | 7.110 | 6.948 | 1,213,500 |
| 2024-09-20 | 7.040 | 7.130 | 7.030 | 7.040 | 6.879 | 1,055,600 |
| 2024-09-19 | 6.980 | 7.150 | 6.940 | 7.090 | 6.928 | 1,456,324 |
| 2024-09-18 | 7.060 | 7.060 | 6.840 | 6.950 | 6.791 | 1,812,700 |
| 2024-09-13 | 7.160 | 7.190 | 7.000 | 7.000 | 6.840 | 1,444,584 |
| 2024-09-12 | 7.230 | 7.310 | 7.170 | 7.170 | 7.006 | 1,148,400 |
| 2024-09-11 | 7.220 | 7.350 | 7.160 | 7.190 | 7.026 | 1,197,700 |
| 2024-09-10 | 7.150 | 7.400 | 7.060 | 7.310 | 7.143 | 2,064,900 |
| 2024-09-09 | 7.210 | 7.270 | 7.080 | 7.170 | 7.006 | 1,793,700 |
| 2024-09-06 | 7.350 | 7.400 | 7.220 | 7.240 | 7.075 | 1,520,586 |
| 2024-09-05 | 7.270 | 7.360 | 7.270 | 7.360 | 7.192 | 1,335,236 |
| 2024-09-04 | 7.210 | 7.340 | 7.210 | 7.270 | 7.104 | 1,588,936 |
| 2024-09-03 | 7.280 | 7.360 | 7.190 | 7.290 | 7.124 | 1,561,040 |
| 2024-09-02 | 7.450 | 7.500 | 7.250 | 7.280 | 7.114 | 2,483,400 |
| 2024-08-30 | 7.300 | 7.590 | 7.270 | 7.470 | 7.300 | 2,737,600 |
| 2024-08-29 | 7.280 | 7.380 | 7.140 | 7.300 | 7.133 | 2,217,650 |
| 2024-08-28 | 7.370 | 7.390 | 7.190 | 7.290 | 7.124 | 2,215,200 |
| 2024-08-27 | 7.540 | 7.640 | 7.350 | 7.390 | 7.221 | 1,608,359 |
| 2024-08-26 | 7.430 | 7.600 | 7.410 | 7.580 | 7.407 | 1,738,359 |
| 2024-08-23 | 7.520 | 7.530 | 7.380 | 7.480 | 7.309 | 1,004,900 |
| 2024-08-22 | 7.620 | 7.630 | 7.460 | 7.470 | 7.300 | 990,950 |
| 2024-08-21 | 7.560 | 7.640 | 7.510 | 7.620 | 7.446 | 1,151,900 |
| 2024-08-20 | 7.710 | 7.710 | 7.510 | 7.550 | 7.378 | 1,423,700 |
| 2024-08-19 | 7.740 | 7.790 | 7.670 | 7.690 | 7.515 | 1,318,800 |
| 2024-08-16 | 7.820 | 7.860 | 7.730 | 7.740 | 7.563 | 1,303,050 |
| 2024-08-15 | 7.730 | 7.900 | 7.610 | 7.810 | 7.632 | 1,475,804 |
| 2024-08-14 | 7.770 | 7.790 | 7.670 | 7.710 | 7.534 | 1,197,853 |
| 2024-08-13 | 7.700 | 7.770 | 7.630 | 7.770 | 7.593 | 885,205 |
| 2024-08-12 | 7.760 | 7.760 | 7.630 | 7.690 | 7.515 | 1,147,700 |
| 2024-08-09 | 7.770 | 7.890 | 7.720 | 7.730 | 7.554 | 1,366,333 |
| 2024-08-08 | 7.700 | 7.780 | 7.590 | 7.770 | 7.593 | 1,754,359 |
| 2024-08-07 | 7.810 | 7.840 | 7.710 | 7.760 | 7.583 | 1,545,045 |
| 2024-08-06 | 7.660 | 7.880 | 7.630 | 7.810 | 7.632 | 2,694,345 |
| 2024-08-05 | 7.800 | 7.900 | 7.620 | 7.620 | 7.446 | 2,426,278 |
| 2024-08-02 | 8.040 | 8.120 | 7.830 | 7.830 | 7.651 | 3,665,768 |
| 2024-08-01 | 8.250 | 8.270 | 8.080 | 8.110 | 7.925 | 2,267,200 |
| 2024-07-31 | 7.920 | 8.240 | 7.910 | 8.220 | 8.032 | 2,113,305 |
| 2024-07-30 | 8.060 | 8.060 | 7.810 | 7.920 | 7.739 | 1,673,300 |
| 2024-07-29 | 7.990 | 8.090 | 7.890 | 7.950 | 7.769 | 2,073,900 |
| 2024-07-26 | 7.850 | 8.010 | 7.840 | 7.990 | 7.808 | 1,837,957 |
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.