Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	1.910	1.940	1.910	1.940	1.857	172,401
2024-04-29	1.900	1.930	1.900	1.930	1.847	86,400
2024-04-26	1.900	1.900	1.870	1.900	1.819	81,300
2024-04-25	1.890	1.910	1.880	1.910	1.828	49,400
2024-04-24	1.900	1.910	1.880	1.900	1.819	30,037
2024-04-23	1.900	1.900	1.880	1.890	1.809	37,200
2024-04-22	1.910	1.910	1.880	1.890	1.809	35,500
2024-04-19	1.880	1.910	1.870	1.900	1.819	71,500
2024-04-18	1.900	1.920	1.880	1.910	1.828	102,700
2024-04-17	1.890	1.920	1.860	1.920	1.838	399,050
2024-04-16	1.930	1.930	1.850	1.870	1.790	450,900
2024-04-15	1.970	1.970	1.940	1.960	1.876	168,200
2024-04-12	1.970	1.980	1.960	1.980	1.895	384,902
2024-04-11	2.000	2.000	1.970	2.000	1.914	120,050
2024-04-10	1.980	2.000	1.980	2.000	1.914	36,000
2024-04-09	1.970	2.000	1.970	2.000	1.914	60,500
2024-04-08	1.990	2.000	1.980	2.000	1.914	84,450
2024-04-03	1.980	2.000	1.980	2.000	1.914	93,900
2024-04-02	1.980	2.000	1.980	2.000	1.914	64,700
2024-04-01	1.990	2.000	1.950	1.990	1.905	193,737
2024-03-29	1.990	2.000	1.990	2.000	1.914	8,300
2024-03-28	1.970	2.000	1.970	1.990	1.905	27,400
2024-03-27	2.000	2.000	1.980	1.990	1.905	55,900
2024-03-26	1.980	2.000	1.980	2.000	1.914	56,700
2024-03-25	1.990	1.990	1.980	1.990	1.905	46,400
2024-03-22	1.990	2.000	1.990	2.000	1.914	73,700
2024-03-21	2.000	2.010	1.990	2.010	1.924	95,500
2024-03-20	2.000	2.000	1.990	2.000	1.914	59,900
2024-03-19	2.010	2.010	1.990	2.010	1.924	157,600
2024-03-18	1.980	2.010	1.980	2.010	1.924	125,551
2024-03-15	1.990	2.000	1.980	2.000	1.914	38,100
2024-03-14	2.000	2.000	1.980	2.000	1.914	74,200
2024-03-13	1.990	2.010	1.990	2.000	1.914	185,200
2024-03-12	2.000	2.000	1.980	1.990	1.905	72,050
2024-03-11	1.960	1.990	1.960	1.990	1.905	57,800
2024-03-08	1.980	1.980	1.970	1.980	1.895	144,233
2024-03-07	1.990	2.000	1.980	2.000	1.914	99,400
2024-03-06	1.960	1.990	1.960	1.990	1.905	55,000
2024-03-05	2.000	2.000	1.970	1.990	1.905	110,600
2024-03-04	1.990	2.010	1.980	2.010	1.924	135,200
2024-03-01	2.010	2.010	1.990	2.010	1.924	86,600
2024-02-29	1.990	2.020	1.990	2.010	1.924	148,600
2024-02-28	2.030	2.030	1.990	2.020	1.934	197,450
2024-02-27	2.020	2.030	1.990	2.020	1.934	154,983
2024-02-26	1.990	2.010	1.990	2.010	1.924	332,650
2024-02-23	2.000	2.000	1.980	1.990	1.905	137,800
2024-02-22	2.000	2.000	1.980	1.990	1.905	146,200
2024-02-21	1.990	2.010	1.950	2.000	1.914	214,650
2024-02-20	1.980	1.990	1.970	1.990	1.905	117,900
2024-02-19	1.990	2.010	1.970	2.000	1.914	75,600
2024-02-08	1.960	2.000	1.960	2.000	1.914	204,401
2024-02-07	1.930	1.960	1.920	1.960	1.876	154,300
2024-02-06	1.900	1.970	1.880	1.960	1.876	270,100
2024-02-05	1.910	1.930	1.850	1.910	1.828	329,439
2024-02-02	1.970	1.970	1.890	1.920	1.838	234,000
2024-02-01	1.960	1.980	1.910	1.980	1.895	299,350
2024-01-31	2.020	2.030	1.950	1.990	1.905	539,500
2024-01-30	2.030	2.060	2.030	2.060	1.972	214,666
2024-01-29	2.060	2.080	2.040	2.060	1.972	273,900
2024-01-26	2.060	2.060	2.020	2.050	1.962	229,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0252 CNY
2025-05-21	0.0108 CNY
2024-05-22	0.0517 CNY
2023-06-29	0.0111 CNY
2022-06-15	0.0305 CNY
2019-06-19	0.0285 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.