HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	66.720	69.200	66.600	68.030	29.299	1,746,922
2024-04-29	65.340	67.970	65.340	67.070	28.886	2,858,949
2024-04-26	66.750	67.000	63.220	63.720	27.443	3,057,756
2024-04-25	68.620	68.620	64.880	65.890	28.378	2,822,239
2024-04-24	67.500	69.160	64.500	68.060	29.312	2,739,968
2024-04-23	72.670	72.980	64.120	69.550	29.954	4,532,744
2024-04-22	70.500	73.000	69.840	73.000	31.440	1,255,192
2024-04-19	69.170	71.600	68.330	71.030	30.591	1,667,127
2024-04-18	69.890	71.180	68.630	69.110	29.764	1,357,746
2024-04-17	71.000	71.500	68.550	70.600	30.406	2,114,173
2024-04-16	67.550	71.790	67.050	71.180	30.656	1,966,971
2024-04-15	68.800	69.840	66.720	68.450	29.480	1,475,564
2024-04-12	68.150	71.100	67.000	69.200	29.803	1,866,101
2024-04-11	64.000	68.490	63.620	68.150	29.351	2,099,644
2024-04-10	64.950	65.800	63.290	64.000	27.564	1,084,395
2024-04-09	64.690	65.430	63.400	65.430	28.179	1,139,232
2024-04-08	66.600	67.000	64.660	64.770	27.895	1,144,065
2024-04-03	67.000	68.000	65.290	66.660	28.709	1,975,977
2024-04-02	65.590	67.800	64.880	67.000	28.856	2,237,459
2024-04-01	59.240	66.790	58.970	65.590	28.248	3,429,809
2024-03-29	58.740	59.300	57.800	59.240	25.513	811,352
2024-03-28	59.100	60.550	58.450	59.470	25.613	1,319,650
2024-03-27	59.660	61.690	58.210	59.800	25.755	1,553,191
2024-03-26	58.960	60.490	58.090	60.060	25.867	1,702,938
2024-03-25	56.800	61.480	56.670	58.880	25.358	3,281,043
2024-03-22	56.660	58.000	56.000	57.310	24.682	1,152,546
2024-03-21	57.270	57.580	56.370	56.660	24.402	954,288
2024-03-20	58.300	58.900	56.910	57.300	24.678	1,316,530
2024-03-19	57.200	59.860	56.920	58.290	25.104	1,530,816
2024-03-18	57.100	57.400	56.360	57.300	24.678	1,100,433
2024-03-15	58.110	58.310	56.550	57.010	24.553	1,514,655
2024-03-14	58.000	58.480	56.290	58.140	25.040	2,213,257
2024-03-13	60.990	61.960	57.570	58.090	25.018	2,908,037
2024-03-12	57.500	61.170	57.010	61.070	26.302	2,789,548
2024-03-11	56.400	58.600	55.220	57.590	24.803	2,838,350
2024-03-08	53.350	56.830	53.350	56.440	24.308	2,526,477
2024-03-07	53.580	54.080	52.810	53.280	22.947	676,748
2024-03-06	54.580	54.610	52.420	53.600	23.084	1,408,628
2024-03-05	54.000	54.790	53.000	54.310	23.390	1,510,760
2024-03-04	51.870	54.090	50.820	54.000	23.257	2,571,529
2024-03-01	50.370	52.590	50.150	52.180	22.473	2,299,239
2024-02-29	49.000	51.050	48.800	50.570	21.780	2,020,009
2024-02-28	53.200	53.200	50.000	50.010	21.538	1,956,942
2024-02-27	53.280	53.280	50.590	52.600	22.654	1,162,740
2024-02-26	50.780	53.400	50.750	53.270	22.942	2,109,823
2024-02-23	53.800	53.800	50.400	51.710	22.270	2,735,675
2024-02-22	55.500	56.440	52.780	54.120	23.308	1,908,410
2024-02-21	54.000	57.000	52.500	56.590	24.372	1,452,920
2024-02-20	56.000	56.200	53.010	54.370	23.416	1,400,200
2024-02-19	56.000	57.000	53.600	55.460	23.886	1,290,120
2024-02-08	49.750	56.000	49.540	54.820	23.610	2,223,098
2024-02-07	51.400	51.990	49.000	49.990	21.530	1,802,893
2024-02-06	47.670	53.660	45.000	50.820	21.887	2,898,633
2024-02-05	47.490	48.450	43.620	48.300	20.802	2,924,751
2024-02-02	48.000	49.440	46.010	47.340	20.388	2,654,874
2024-02-01	48.010	48.490	46.830	48.050	20.694	1,841,964
2024-01-31	50.450	50.770	47.820	48.020	20.681	2,041,759
2024-01-30	51.310	52.160	49.730	49.990	21.530	1,630,613
2024-01-29	52.350	53.490	50.800	51.270	22.081	1,905,985
2024-01-26	51.900	55.320	51.810	52.850	22.761	1,946,146

← NewerPage 11 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.