HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.360	35.540	33.250	35.480	35.480	1,873,899
2026-10-22	35.930	36.300	34.670	34.750	34.750	1,597,800
2026-10-21	37.930	38.280	36.150	36.200	36.200	1,399,428
2026-10-20	38.530	38.530	37.200	37.850	37.850	1,840,922
2026-10-19	36.370	38.710	36.000	38.530	38.530	3,056,345
2026-10-16	35.930	36.870	35.740	36.400	36.400	1,597,198
2026-10-15	36.020	36.730	35.190	35.740	35.740	1,685,352
2026-10-14	36.430	37.420	35.830	36.680	36.680	1,758,481
2026-10-13	37.880	38.000	35.720	36.910	36.910	2,972,380
2026-10-12	38.160	39.950	37.930	38.240	38.240	2,166,525
2026-10-09	39.280	39.850	37.950	38.440	38.440	2,360,050
2026-10-08	41.150	41.680	38.890	39.210	39.210	2,062,275
2026-09-30	40.840	41.950	40.070	41.210	41.210	2,825,805
2026-09-29	40.900	41.260	39.650	40.190	40.190	3,004,622
2026-09-28	42.140	42.860	41.050	41.280	41.280	2,700,928
2026-09-24	43.400	44.800	41.610	42.050	42.050	4,726,491
2026-09-23	44.000	44.800	43.120	44.140	43.640	3,019,519
2026-09-22	44.220	45.560	43.610	43.860	43.363	4,896,643
2026-09-21	42.420	44.200	41.810	43.740	43.245	6,553,047
2026-09-18	41.300	43.980	40.620	42.420	41.940	6,106,970
2026-09-17	41.320	41.800	40.420	40.710	40.249	4,514,166
2026-09-16	40.570	42.180	39.750	41.520	41.050	6,150,883
2026-09-15	36.360	41.510	36.000	40.560	40.101	9,151,174
2026-09-14	35.100	36.500	34.860	36.040	35.632	2,871,791
2026-09-11	35.350	36.230	34.510	35.100	34.702	2,693,271
2026-09-10	36.190	36.480	34.600	35.760	35.355	3,589,439
2026-09-09	37.260	37.460	35.900	36.220	35.810	2,178,555
2026-09-08	38.070	38.200	37.210	37.260	36.838	2,233,620
2026-09-07	38.030	38.740	37.240	38.210	37.777	4,411,801
2026-09-04	35.780	38.760	35.710	38.000	37.570	4,532,091
2026-09-03	36.130	36.600	35.440	35.600	35.197	2,221,570
2026-09-02	37.220	37.490	35.910	35.930	35.523	2,105,839
2026-09-01	36.630	37.640	36.360	37.280	36.858	3,733,437
2026-08-31	33.810	37.150	33.540	36.800	36.383	6,712,803
2026-08-28	33.740	34.130	33.350	33.540	33.160	1,759,800
2026-08-27	33.500	33.780	33.120	33.750	33.368	2,021,120
2026-08-26	34.680	34.860	33.530	33.560	33.180	2,503,576
2026-08-25	34.340	35.580	33.820	34.640	34.248	2,605,044
2026-08-24	34.480	35.390	34.230	34.560	34.169	1,638,932
2026-08-21	34.630	34.980	33.800	34.710	34.317	3,391,343
2026-08-20	35.000	35.800	34.040	35.000	34.604	3,768,102
2026-08-19	34.600	36.840	34.360	35.080	34.683	4,970,721
2026-08-18	34.780	35.040	34.200	34.660	34.267	1,513,643
2026-08-17	34.330	35.280	34.120	34.780	34.386	1,702,990
2026-08-14	35.000	35.140	34.010	34.250	33.862	2,043,290
2026-08-13	35.720	35.920	35.060	35.080	34.683	1,902,627
2026-08-12	36.130	36.260	35.540	35.720	35.315	2,244,486
2026-08-11	36.560	36.660	35.780	36.130	35.721	2,423,743
2026-08-10	37.500	38.280	36.330	36.680	36.265	3,713,146
2026-08-07	35.750	37.660	34.830	37.500	37.075	6,156,020
2026-08-06	36.300	36.400	35.410	35.680	35.276	3,315,740
2026-08-05	36.100	36.680	35.900	36.300	35.889	2,548,551
2026-08-04	37.000	37.160	35.960	36.300	35.889	2,981,600
2026-08-03	37.870	38.180	36.480	36.890	36.472	3,644,920
2026-07-31	36.510	38.150	36.510	37.680	37.253	3,643,083
2026-07-30	37.890	39.680	37.430	37.510	37.085	4,649,547
2026-07-29	35.600	39.360	35.400	38.550	38.113	7,719,072
2026-07-28	34.680	35.860	34.010	35.460	35.058	3,064,991
2026-07-27	34.710	35.590	33.900	34.680	34.287	4,298,210
2026-07-24	35.200	35.900	34.270	35.190	34.791	2,655,433

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.5000 CNY
2026-05-26	0.6500 CNY
2025-09-24	0.5000 CNY
2025-05-26	0.5000 CNY
2024-09-26	0.5000 CNY
2024-05-27	0.6500 CNY
2023-09-26	0.5000 CNY
2023-05-22	0.5000 CNY
2022-09-09	0.5000 CNY
2022-06-09	1.9200 CNY

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