Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.380 | 5.820 | 5.320 | 5.730 | 5.730 | 48,723,704 |
| 2026-10-22 | 5.350 | 5.670 | 5.330 | 5.510 | 5.510 | 29,507,015 |
| 2026-10-21 | 5.400 | 5.490 | 5.360 | 5.390 | 5.390 | 16,145,051 |
| 2026-10-20 | 5.360 | 5.520 | 5.310 | 5.410 | 5.410 | 23,142,200 |
| 2026-10-19 | 5.500 | 5.540 | 5.270 | 5.410 | 5.410 | 28,318,006 |
| 2026-10-16 | 5.370 | 5.500 | 5.340 | 5.500 | 5.500 | 32,366,767 |
| 2026-10-15 | 5.220 | 5.410 | 5.190 | 5.300 | 5.300 | 30,186,023 |
| 2026-10-14 | 5.550 | 5.730 | 5.330 | 5.330 | 5.330 | 31,980,338 |
| 2026-10-13 | 5.200 | 5.350 | 5.120 | 5.310 | 5.310 | 8,956,400 |
| 2026-10-12 | 5.300 | 5.370 | 5.200 | 5.240 | 5.240 | 8,712,801 |
| 2026-10-09 | 5.280 | 5.330 | 5.150 | 5.320 | 5.320 | 9,205,000 |
| 2026-10-08 | 5.290 | 5.350 | 5.260 | 5.300 | 5.300 | 6,303,900 |
| 2026-09-30 | 5.300 | 5.330 | 5.250 | 5.280 | 5.280 | 6,176,973 |
| 2026-09-29 | 5.230 | 5.310 | 5.170 | 5.270 | 5.270 | 6,206,300 |
| 2026-09-28 | 5.260 | 5.300 | 5.180 | 5.220 | 5.220 | 9,001,703 |
| 2026-09-24 | 5.260 | 5.320 | 5.210 | 5.280 | 5.280 | 6,611,801 |
| 2026-09-23 | 5.310 | 5.310 | 5.230 | 5.260 | 5.260 | 6,356,450 |
Page 1 of 1 · 17 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.