HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	51.990	53.200	51.010	52.230	22.494	2,371,529
2024-01-24	51.580	53.160	50.190	52.040	22.413	1,793,806
2024-01-23	50.800	51.580	49.800	50.910	21.926	2,214,738
2024-01-22	54.120	54.700	50.800	51.010	21.969	2,244,822
2024-01-19	54.260	55.230	53.350	53.750	23.149	2,495,967
2024-01-18	55.660	55.680	53.190	54.830	23.614	3,801,649
2024-01-17	54.010	56.370	53.590	56.340	24.265	3,888,182
2024-01-16	54.460	54.980	52.700	54.150	23.321	2,267,422
2024-01-15	53.680	53.680	53.680	53.680	23.119	0
2024-01-12	53.000	54.910	53.000	53.680	23.119	1,984,286
2024-01-11	53.160	54.460	52.690	53.300	22.955	2,689,215
2024-01-10	53.860	55.700	52.400	53.190	22.908	3,234,994
2024-01-09	52.350	54.500	51.080	54.160	23.326	4,880,068
2024-01-08	54.670	59.720	51.300	52.360	22.550	7,184,539
2024-01-05	52.580	55.000	51.670	54.990	23.683	3,503,070
2024-01-04	50.860	52.850	49.860	52.240	22.499	2,660,356
2024-01-03	49.650	52.480	49.600	50.460	21.732	3,430,843
2024-01-02	49.750	50.300	48.610	50.050	21.556	2,091,363
2023-12-29	48.190	49.940	48.190	49.750	21.426	1,662,349
2023-12-28	47.900	48.940	47.300	48.490	20.884	1,918,466
2023-12-27	46.110	48.910	46.110	48.480	20.879	2,418,481
2023-12-26	46.970	47.120	46.380	46.570	20.057	1,182,379
2023-12-25	47.300	47.680	46.200	47.000	20.242	2,451,105
2023-12-22	47.250	49.250	47.100	47.240	20.345	3,105,101
2023-12-21	45.940	47.360	45.540	47.230	20.341	1,773,310
2023-12-20	46.220	46.800	45.760	46.260	19.923	1,612,070
2023-12-19	44.720	46.380	44.310	46.220	19.906	2,434,403
2023-12-18	44.470	45.540	43.700	44.750	19.273	1,923,851
2023-12-15	42.730	44.990	42.670	44.710	19.256	3,547,715
2023-12-14	42.000	43.250	41.970	42.410	18.265	1,178,295
2023-12-13	42.410	42.550	41.870	42.000	18.089	595,892
2023-12-12	43.310	43.360	42.180	42.430	18.274	865,661
2023-12-11	41.570	42.750	40.860	42.750	18.412	1,426,424
2023-12-08	41.690	41.910	41.010	41.150	17.723	1,794,641
2023-12-07	42.340	42.500	41.510	41.730	17.972	858,060
2023-12-06	42.380	42.670	41.560	42.210	18.179	1,053,681
2023-12-05	43.790	43.790	42.250	42.250	18.196	736,434
2023-12-04	42.810	44.060	42.600	43.790	18.859	1,617,475
2023-12-01	41.830	43.050	41.700	42.880	18.468	1,154,514
2023-11-30	41.660	42.140	41.110	42.040	18.106	1,316,624
2023-11-29	42.290	42.290	41.190	41.510	17.878	1,485,435
2023-11-28	42.230	42.500	41.970	42.280	18.209	679,619
2023-11-27	42.550	42.560	41.900	42.380	18.252	547,009
2023-11-24	43.270	43.270	42.120	42.380	18.252	753,219
2023-11-23	41.850	43.380	41.730	43.050	18.541	1,183,875
2023-11-22	41.800	42.170	41.630	41.940	18.063	913,205
2023-11-21	41.800	42.630	41.600	41.750	17.981	1,585,669
2023-11-20	43.310	43.720	41.610	42.010	18.093	1,824,826
2023-11-17	43.170	43.300	42.700	43.130	18.575	707,917
2023-11-16	43.180	43.450	42.600	43.000	18.519	997,613
2023-11-15	43.200	43.630	42.490	42.780	18.425	987,331
2023-11-14	42.720	43.510	42.480	42.890	18.472	1,082,549
2023-11-13	42.950	43.300	42.010	42.590	18.343	1,379,146
2023-11-10	43.440	43.590	42.610	42.950	18.498	1,188,888
2023-11-09	44.370	44.640	43.300	43.420	18.700	979,422
2023-11-08	43.500	44.190	43.160	44.190	19.032	1,073,049
2023-11-07	43.490	44.600	43.180	43.620	18.786	1,269,470
2023-11-06	44.580	44.720	42.700	43.500	18.735	2,124,718
2023-11-03	43.800	45.030	43.800	44.410	19.127	705,544
2023-11-02	44.840	45.390	43.800	43.800	18.864	1,253,140

← NewerPage 12 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.