Zhejiang Changhua Auto Parts Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.780	11.210	10.670	10.850	10.850	6,013,800
2026-10-19	10.670	10.950	10.110	10.780	10.780	11,459,600
2026-10-16	10.370	11.260	10.280	11.030	11.030	13,900,200
2026-10-15	10.450	10.480	10.150	10.240	10.240	4,135,400
2026-10-14	11.030	11.050	10.600	10.650	10.650	3,467,100
2026-10-13	11.010	11.230	10.650	11.030	11.030	4,383,099
2026-10-12	11.320	11.380	11.030	11.090	11.090	3,612,300
2026-10-09	11.350	11.420	10.750	11.360	11.360	8,215,400
2026-10-08	11.370	11.780	11.340	11.460	11.460	6,668,100
2026-09-30	11.800	12.040	11.500	11.660	11.660	8,764,201
2026-09-29	11.970	12.000	11.610	11.830	11.830	12,644,091
2026-09-28	12.940	13.020	11.900	12.080	12.080	19,255,091
2026-09-24	11.450	12.740	11.450	12.740	12.740	7,677,800
2026-09-23	11.860	11.900	11.530	11.580	11.580	3,368,000
2026-09-22	11.730	11.990	11.460	11.950	11.950	6,224,010
2026-09-21	11.520	12.210	11.430	11.860	11.860	10,139,948
2026-09-18	11.480	11.560	11.320	11.520	11.520	1,862,831
2026-09-17	11.150	11.520	11.080	11.400	11.400	3,281,800
2026-09-16	11.100	11.250	10.960	11.150	11.150	2,067,899
2026-09-15	11.300	11.300	11.060	11.090	11.090	1,598,200
2026-09-14	11.240	11.480	11.020	11.300	11.300	1,781,400
2026-09-11	11.360	11.360	11.040	11.250	11.250	2,327,500
2026-09-10	11.600	11.690	11.360	11.400	11.400	1,920,900
2026-09-09	11.750	11.820	11.520	11.620	11.620	2,693,700
2026-09-08	11.780	11.820	11.550	11.740	11.740	2,551,000
2026-09-07	11.810	12.040	11.700	11.720	11.720	2,319,900
2026-09-04	11.970	12.140	11.750	11.810	11.810	3,582,450
2026-09-03	11.700	12.080	11.660	11.970	11.970	3,788,200
2026-09-02	11.900	11.980	11.750	11.870	11.870	2,249,200
2026-09-01	11.920	12.270	11.920	12.010	12.010	3,247,300
2026-08-31	11.770	12.200	11.650	12.020	12.020	6,237,869
2026-08-28	12.050	12.210	11.460	11.930	11.930	11,890,550
2026-08-27	12.200	12.580	12.080	12.560	12.560	3,971,600
2026-08-26	12.120	12.440	12.090	12.250	12.250	3,794,900
2026-08-25	11.880	12.280	11.820	12.230	12.230	6,587,400
2026-08-24	12.990	13.030	11.990	12.090	12.090	12,721,400
2026-08-21	12.050	13.430	12.050	12.860	12.860	15,599,900
2026-08-20	12.130	12.380	12.130	12.210	12.210	3,118,600
2026-08-19	12.790	12.850	12.020	12.070	12.070	4,940,200
2026-08-18	13.030	13.030	12.660	12.850	12.850	4,432,500
2026-08-17	12.960	13.100	12.730	13.060	13.060	4,979,600
2026-08-14	13.040	13.080	12.800	12.910	12.910	2,766,400
2026-08-13	13.540	13.540	13.000	13.000	13.000	5,149,099
2026-08-12	12.780	13.500	12.720	13.450	13.450	5,280,100
2026-08-11	12.530	12.950	12.370	12.800	12.800	4,642,700
2026-08-10	12.740	12.740	12.440	12.540	12.540	4,111,500
2026-08-07	12.600	12.850	12.360	12.740	12.740	4,098,800
2026-08-06	12.770	13.010	12.410	12.630	12.630	5,651,300
2026-08-05	12.250	12.790	12.250	12.750	12.750	5,039,100
2026-08-04	11.940	12.280	11.830	12.250	12.250	4,783,500
2026-08-03	11.440	11.990	11.420	11.950	11.950	5,795,100
2026-07-31	11.260	11.620	11.230	11.480	11.480	5,912,100
2026-07-30	11.580	11.840	11.080	11.150	11.150	8,300,200
2026-07-29	12.260	12.380	11.310	11.720	11.720	11,293,500
2026-07-28	11.330	12.390	11.300	11.960	11.960	10,505,400
2026-07-27	11.110	11.440	11.060	11.440	11.440	3,400,500
2026-07-24	11.010	11.260	10.850	11.110	11.110	3,784,200
2026-07-23	10.830	11.080	10.780	11.040	11.040	3,299,200
2026-07-22	10.960	11.150	10.810	10.960	10.960	5,301,000
2026-07-21	10.920	11.260	10.000	11.100	11.100	9,475,000

Page 1 of 3 · 121 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.