HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	40.960	42.080	40.520	41.460	23.452	1,660,560
2024-07-26	40.980	41.400	40.220	40.970	23.175	1,755,112
2024-07-25	40.250	41.210	39.870	40.980	23.180	1,551,196
2024-07-24	41.430	41.470	40.200	40.710	23.027	1,609,860
2024-07-23	41.740	41.960	41.030	41.500	23.474	1,576,911
2024-07-22	41.350	41.930	40.850	41.500	23.474	1,473,504
2024-07-19	40.750	41.780	39.700	41.490	23.469	2,760,202
2024-07-18	39.180	40.740	38.560	40.200	22.739	2,957,192
2024-07-17	40.680	40.700	39.160	39.520	22.354	2,472,186
2024-07-16	41.680	41.780	40.250	40.650	22.994	2,256,900
2024-07-15	44.300	44.360	41.020	41.760	23.621	3,735,694
2024-07-12	43.000	45.980	43.000	44.590	25.222	3,069,822
2024-07-11	43.400	43.690	42.320	43.100	24.379	1,178,183
2024-07-10	43.010	43.980	42.800	42.850	24.238	1,161,283
2024-07-09	42.580	43.390	42.030	43.070	24.362	1,545,591
2024-07-08	43.200	43.600	42.170	42.240	23.893	1,090,421
2024-07-05	43.490	43.620	41.740	43.390	24.543	2,480,443
2024-07-04	44.830	44.950	43.590	43.710	24.724	1,266,063
2024-07-03	43.880	45.700	43.800	44.690	25.279	1,898,022
2024-07-02	47.270	47.980	43.560	44.850	25.369	3,798,689
2024-07-01	46.600	48.080	46.300	47.720	26.993	2,998,575
2024-06-28	45.840	47.200	45.820	46.960	26.563	2,516,284
2024-06-27	48.380	48.780	46.200	46.440	26.269	3,362,080
2024-06-26	48.600	50.140	46.780	48.020	27.162	3,050,921
2024-06-25	50.560	50.560	48.510	48.670	27.530	2,784,192
2024-06-24	51.200	51.500	50.020	50.100	28.339	2,233,870
2024-06-21	52.570	52.570	50.650	51.230	28.978	2,675,486
2024-06-20	50.100	54.590	50.100	52.680	29.798	4,098,532
2024-06-19	48.500	50.780	48.120	50.500	28.565	2,447,292
2024-06-18	48.030	48.700	48.030	48.490	27.428	1,292,054
2024-06-17	49.250	49.430	47.600	48.280	27.309	2,009,719
2024-06-14	46.900	49.190	46.850	49.080	27.762	2,886,798
2024-06-13	46.350	47.620	45.700	47.350	26.783	2,939,276
2024-06-12	45.200	47.150	44.720	46.590	26.353	2,796,208
2024-06-11	45.000	45.790	44.140	45.160	25.545	1,209,617
2024-06-07	45.600	46.140	44.640	45.090	25.505	1,664,991
2024-06-06	44.830	45.770	43.770	45.460	25.714	3,440,106
2024-06-05	46.900	46.950	45.070	45.070	25.494	2,403,769
2024-06-04	47.280	47.280	45.500	46.970	26.568	2,364,151
2024-06-03	46.200	47.400	45.740	46.560	26.336	2,883,903
2024-05-31	45.290	46.460	44.860	46.200	26.133	2,536,940
2024-05-30	44.730	45.770	44.700	45.180	25.556	1,867,196
2024-05-29	46.690	46.810	44.810	45.410	25.686	5,702,734
2024-05-28	49.220	49.230	46.510	46.770	26.455	3,104,928
2024-05-27	48.900	49.880	48.180	49.100	27.773	1,902,505
2024-05-24	64.330	64.980	63.370	63.820	27.486	1,569,044
2024-05-23	64.440	65.190	64.010	64.380	27.727	1,390,463
2024-05-22	67.420	67.620	64.210	64.800	27.908	3,535,388
2024-05-21	67.640	68.790	66.610	67.150	28.920	2,306,981
2024-05-20	69.980	69.980	66.110	67.620	29.123	3,016,920
2024-05-17	70.800	71.000	68.670	70.110	30.195	2,352,075
2024-05-16	74.670	76.000	70.510	71.130	30.634	2,844,143
2024-05-15	74.940	77.300	73.770	74.930	32.271	1,767,154
2024-05-14	74.000	75.250	73.610	74.960	32.284	1,409,267
2024-05-13	72.200	75.160	70.020	74.350	32.021	2,734,377
2024-05-10	72.000	74.510	70.600	72.600	31.267	2,002,960
2024-05-09	71.390	73.250	71.200	72.200	31.095	1,673,421
2024-05-08	69.050	72.000	68.690	71.340	30.725	2,181,917
2024-05-07	67.300	69.760	65.980	69.400	29.889	2,963,640
2024-05-06	68.450	69.000	65.650	67.720	29.166	3,552,491

← NewerPage 10 of 21 · 1,219 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.