Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 200570.SHE stock page

Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.080	2.130	2.070	2.130	2.130	560,085
2026-10-22	2.090	2.130	2.090	2.100	2.100	363,600
2026-10-21	2.110	2.120	2.100	2.110	2.110	355,500
2026-10-20	2.100	2.120	2.080	2.100	2.100	222,400
2026-10-19	2.100	2.100	2.070	2.090	2.090	283,900
2026-10-16	2.070	2.100	2.070	2.090	2.090	643,131
2026-10-15	2.060	2.080	2.040	2.050	2.050	587,100
2026-10-14	2.050	2.100	2.050	2.070	2.070	1,008,011
2026-10-13	2.040	2.050	2.020	2.050	2.050	451,615
2026-10-12	2.060	2.070	2.040	2.070	2.070	322,900
2026-10-09	2.050	2.070	2.040	2.070	2.070	114,400
2026-10-08	2.040	2.080	2.040	2.060	2.060	313,000
2026-09-30	2.030	2.050	2.030	2.040	2.040	168,200
2026-09-29	2.010	2.040	2.000	2.040	2.040	253,000
2026-09-28	2.030	2.030	2.010	2.010	2.010	63,300
2026-09-24	2.030	2.030	2.010	2.030	2.030	145,900
2026-09-23	2.030	2.040	2.020	2.040	2.040	86,700

Page 1 of 1 · 17 trading days

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.