Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.630 | 5.800 | 5.540 | 5.780 | 5.657 | 12,908,401 |
| 2021-11-09 | 5.350 | 5.630 | 5.320 | 5.630 | 5.510 | 12,934,744 |
| 2021-11-08 | 5.160 | 5.380 | 5.080 | 5.380 | 5.266 | 7,580,281 |
| 2021-11-05 | 5.210 | 5.230 | 5.130 | 5.150 | 5.041 | 4,642,600 |
| 2021-11-04 | 5.230 | 5.290 | 5.190 | 5.220 | 5.109 | 3,668,716 |
| 2021-11-03 | 5.130 | 5.220 | 5.130 | 5.180 | 5.070 | 3,936,350 |
| 2021-11-02 | 5.320 | 5.370 | 5.120 | 5.140 | 5.031 | 7,985,300 |
| 2021-11-01 | 5.270 | 5.380 | 5.190 | 5.350 | 5.236 | 4,986,761 |
| 2021-10-29 | 5.220 | 5.300 | 5.130 | 5.270 | 5.158 | 5,976,490 |
| 2021-10-28 | 5.390 | 5.390 | 5.200 | 5.240 | 5.129 | 6,693,001 |
| 2021-10-27 | 5.490 | 5.500 | 5.350 | 5.400 | 5.285 | 6,201,800 |
| 2021-10-26 | 5.630 | 5.630 | 5.510 | 5.560 | 5.442 | 4,882,081 |
| 2021-10-25 | 5.520 | 5.610 | 5.460 | 5.610 | 5.491 | 4,494,688 |
| 2021-10-22 | 5.630 | 5.630 | 5.540 | 5.550 | 5.432 | 5,498,108 |
| 2021-10-21 | 5.750 | 5.750 | 5.590 | 5.650 | 5.530 | 9,222,274 |
| 2021-10-20 | 5.730 | 5.860 | 5.580 | 5.780 | 5.657 | 13,028,300 |
| 2021-10-19 | 5.650 | 5.740 | 5.600 | 5.670 | 5.549 | 6,566,397 |
| 2021-10-18 | 5.540 | 5.640 | 5.470 | 5.630 | 5.510 | 6,733,793 |
| 2021-10-15 | 5.650 | 5.710 | 5.500 | 5.520 | 5.403 | 9,850,435 |
| 2021-10-14 | 5.700 | 5.760 | 5.660 | 5.710 | 5.589 | 4,363,600 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0220 CNY |
| 2025-05-21 | 0.0100 CNY |
| 2024-05-22 | 0.0470 CNY |
| 2023-06-29 | 0.0100 CNY |
| 2022-06-15 | 0.0260 CNY |
| 2019-06-19 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.