Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 700.00 | 750.00 | 675.00 | 700.00 | 619.72 | 7,916 |
| 2024-11-26 | 700.00 | 750.00 | 650.00 | 700.00 | 619.72 | 11,890 |
| 2024-11-25 | 700.00 | 750.00 | 675.00 | 700.00 | 619.72 | 6,138 |
| 2024-11-22 | 700.00 | 750.00 | 650.00 | 700.00 | 619.72 | 10,350 |
| 2024-11-21 | 700.00 | 750.00 | 688.00 | 700.00 | 619.72 | 12,826 |
| 2024-11-20 | 625.00 | 750.00 | 560.00 | 700.00 | 619.72 | 20,070 |
| 2024-11-19 | 825.00 | 850.00 | 816.50 | 825.00 | 730.38 | 5,780 |
| 2024-11-18 | 825.00 | 829.00 | 812.60 | 825.00 | 730.38 | 12,419 |
| 2024-11-15 | 825.00 | 825.00 | 811.00 | 825.00 | 730.38 | 7,910 |
| 2024-11-14 | 825.00 | 850.00 | 812.00 | 825.00 | 730.38 | 219 |
| 2024-11-13 | 825.00 | 828.00 | 800.00 | 825.00 | 730.38 | 1,155 |
| 2024-11-12 | 825.00 | 844.00 | 814.00 | 825.00 | 730.38 | 18,708 |
| 2024-11-11 | 850.00 | 868.00 | 822.00 | 825.00 | 730.38 | 3,928 |
| 2024-11-08 | 850.00 | 900.00 | 817.00 | 850.00 | 752.52 | 4,106 |
| 2024-11-07 | 867.50 | 900.00 | 820.13 | 850.00 | 752.52 | 16,455 |
| 2024-11-06 | 875.00 | 882.50 | 841.00 | 867.50 | 768.01 | 8,034 |
| 2024-11-05 | 875.00 | 950.00 | 850.00 | 875.00 | 774.65 | 6,273 |
| 2024-11-04 | 850.00 | 950.00 | 815.00 | 875.00 | 774.65 | 6,437 |
| 2024-11-01 | 864.00 | 864.00 | 825.75 | 850.00 | 752.52 | 3,488 |
| 2024-10-31 | 900.00 | 950.00 | 850.00 | 860.00 | 761.37 | 5,828 |
| 2024-10-30 | 830.00 | 900.00 | 814.80 | 875.00 | 774.65 | 21,847 |
| 2024-10-29 | 825.00 | 840.00 | 812.50 | 830.00 | 734.81 | 27,498 |
| 2024-10-28 | 860.00 | 860.00 | 800.00 | 825.00 | 730.38 | 20,057 |
| 2024-10-25 | 867.50 | 900.00 | 835.00 | 867.50 | 768.01 | 14,528 |
| 2024-10-24 | 862.50 | 900.00 | 816.00 | 867.50 | 768.01 | 21,014 |
| 2024-10-23 | 890.00 | 897.95 | 861.00 | 862.50 | 763.58 | 16,664 |
| 2024-10-22 | 900.00 | 950.00 | 867.00 | 890.00 | 787.93 | 10,992 |
| 2024-10-21 | 887.50 | 950.00 | 875.00 | 900.00 | 796.78 | 10,580 |
| 2024-10-18 | 887.50 | 911.00 | 825.00 | 887.50 | 785.72 | 5,449 |
| 2024-10-17 | 887.50 | 904.00 | 825.00 | 887.50 | 785.72 | 7,151 |
| 2024-10-16 | 875.00 | 950.00 | 800.00 | 887.50 | 785.72 | 16,269 |
| 2024-10-15 | 900.00 | 950.00 | 869.10 | 900.00 | 796.78 | 6,031 |
| 2024-10-14 | 867.00 | 926.00 | 867.00 | 900.00 | 796.78 | 3,789 |
| 2024-10-11 | 850.00 | 900.00 | 827.00 | 850.00 | 752.52 | 6,751 |
| 2024-10-10 | 850.00 | 858.00 | 806.00 | 850.00 | 752.52 | 45,480 |
| 2024-10-09 | 850.00 | 851.99 | 821.80 | 850.00 | 752.52 | 7,221 |
| 2024-10-08 | 875.00 | 920.00 | 800.00 | 850.00 | 752.52 | 9,878 |
| 2024-10-07 | 875.00 | 950.00 | 816.12 | 875.00 | 774.65 | 8,696 |
| 2024-10-04 | 900.00 | 950.00 | 801.50 | 875.00 | 774.65 | 6,909 |
| 2024-10-03 | 900.00 | 900.00 | 850.00 | 900.00 | 796.78 | 23,264 |
| 2024-10-02 | 900.00 | 950.00 | 850.00 | 855.00 | 756.94 | 8,177 |
| 2024-10-01 | 900.00 | 934.95 | 850.00 | 900.00 | 796.78 | 20,768 |
| 2024-09-30 | 900.00 | 939.00 | 850.00 | 900.00 | 796.78 | 7,529 |
| 2024-09-27 | 900.00 | 950.00 | 867.00 | 900.00 | 796.78 | 23,383 |
| 2024-09-26 | 930.00 | 930.00 | 850.00 | 900.00 | 796.78 | 23,722 |
| 2024-09-25 | 950.00 | 1,000.00 | 905.00 | 950.00 | 841.05 | 5,270 |
| 2024-09-24 | 950.00 | 1,000.00 | 900.00 | 950.00 | 841.05 | 7,401 |
| 2024-09-23 | 950.00 | 950.00 | 920.00 | 950.00 | 841.05 | 4,735 |
| 2024-09-20 | 950.00 | 950.00 | 915.00 | 950.00 | 841.05 | 2,655 |
| 2024-09-19 | 950.00 | 1,000.00 | 917.00 | 950.00 | 841.05 | 4,218 |
| 2024-09-18 | 925.00 | 955.00 | 905.00 | 950.00 | 841.05 | 6,398 |
| 2024-09-17 | 925.00 | 950.00 | 902.50 | 925.00 | 818.91 | 7,608 |
| 2024-09-16 | 925.00 | 950.00 | 900.00 | 925.00 | 818.91 | 7,441 |
| 2024-09-13 | 925.00 | 950.00 | 900.00 | 925.00 | 818.91 | 5,643 |
| 2024-09-12 | 925.00 | 950.00 | 900.00 | 925.00 | 818.91 | 4,624 |
| 2024-09-11 | 900.00 | 950.00 | 850.00 | 925.00 | 808.73 | 32,964 |
| 2024-09-10 | 950.00 | 975.00 | 870.00 | 900.00 | 786.88 | 32,241 |
| 2024-09-09 | 960.00 | 1,000.00 | 900.00 | 950.00 | 830.59 | 17,184 |
| 2024-09-06 | 975.00 | 1,000.00 | 930.00 | 960.00 | 839.33 | 38,870 |
| 2024-09-05 | 1,080.00 | 1,088.00 | 971.00 | 990.00 | 865.56 | 50,471 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0700 GBP |
| 2026-04-30 | 0.1400 GBP |
| 2025-09-11 | 0.0700 GBP |
| 2025-05-01 | 0.2650 GBP |
| 2024-09-12 | 0.1150 GBP |
| 2024-05-16 | 0.2500 GBP |
| 2023-09-21 | 0.1100 GBP |
| 2023-05-18 | 0.2100 GBP |
| 2022-09-22 | 0.1050 GBP |
| 2022-05-26 | 0.1730 GBP |
| 2021-08-05 | 0.0670 GBP |
| 2019-09-12 | 0.1030 GBP |
| 2019-04-25 | 0.2030 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.