HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.570	45.290	44.100	44.810	19.299	1,088,560
2023-10-31	46.710	46.800	43.920	44.480	19.157	1,671,917
2023-10-30	47.010	47.880	44.510	46.700	20.113	2,397,757
2023-10-27	43.990	47.300	43.980	46.890	20.195	2,167,560
2023-10-26	43.500	44.570	43.500	44.480	19.157	994,406
2023-10-25	44.630	44.890	43.030	44.090	18.989	774,099
2023-10-24	44.310	44.800	43.700	44.630	19.221	716,922
2023-10-23	44.890	45.070	43.520	43.880	18.898	802,608
2023-10-20	44.740	45.300	44.180	44.900	19.338	1,044,495
2023-10-19	44.510	45.800	43.660	44.830	19.307	1,634,304
2023-10-18	44.960	44.980	43.520	43.810	18.868	1,166,475
2023-10-17	44.180	45.130	43.940	45.000	19.381	851,469
2023-10-16	44.190	44.920	43.830	44.590	19.204	1,027,642
2023-10-13	44.650	44.650	43.300	44.210	19.040	1,643,136
2023-10-12	46.540	46.540	44.220	44.430	19.135	2,155,283
2023-10-11	45.040	46.600	44.820	46.170	19.885	1,728,182
2023-10-10	45.760	46.980	45.000	45.310	19.514	1,510,217
2023-10-09	46.000	46.560	45.580	46.410	19.988	1,731,323
2023-09-28	45.300	47.500	45.270	45.500	19.596	2,533,710
2023-09-27	44.860	45.960	44.090	45.220	19.475	1,521,002
2023-09-26	43.700	44.860	43.410	44.490	19.161	1,530,166
2023-09-25	43.660	44.320	43.230	44.200	18.821	1,506,671
2023-09-22	43.890	44.150	43.200	43.660	18.591	1,454,868
2023-09-21	42.630	44.260	42.520	43.930	18.706	1,850,781
2023-09-20	43.570	43.570	42.560	43.140	18.369	2,256,543
2023-09-19	43.010	43.380	42.640	43.290	18.433	1,845,304
2023-09-18	42.710	43.630	42.060	43.320	18.446	2,493,801
2023-09-15	42.270	45.280	42.000	42.920	18.276	4,321,850
2023-09-14	41.310	42.300	40.940	41.950	17.863	2,378,973
2023-09-13	41.470	41.880	41.120	41.490	17.667	1,994,963
2023-09-12	42.090	42.370	41.360	41.460	17.654	1,377,299
2023-09-11	42.990	42.990	41.880	41.960	17.867	1,771,236
2023-09-08	43.410	43.790	42.440	42.610	18.144	1,568,649
2023-09-07	44.260	44.360	43.300	43.470	18.510	1,583,114
2023-09-06	45.270	45.560	43.970	44.260	18.846	2,433,832
2023-09-05	45.670	46.000	44.680	45.120	19.212	2,907,026
2023-09-04	46.500	47.000	44.880	46.370	19.745	4,119,858
2023-09-01	46.290	47.710	44.830	45.190	19.242	3,829,766
2023-08-31	45.280	46.180	44.850	45.700	19.459	4,903,521
2023-08-30	42.700	45.890	42.570	44.820	19.085	7,343,006
2023-08-29	38.910	41.800	38.860	41.740	17.773	3,508,213
2023-08-28	38.500	41.570	38.500	39.920	16.998	4,733,572
2023-08-25	36.930	37.600	36.280	36.500	15.542	950,993
2023-08-24	36.780	37.190	36.130	36.790	15.666	843,063
2023-08-23	37.180	37.340	36.430	36.430	15.512	902,351
2023-08-22	39.170	39.250	36.580	37.350	15.904	2,172,086
2023-08-21	38.190	40.330	38.190	38.720	16.487	3,107,744
2023-08-18	38.880	38.880	37.810	37.850	16.117	735,775
2023-08-17	39.200	39.330	37.720	38.500	16.394	1,705,662
2023-08-16	38.580	40.190	38.500	39.350	16.756	2,182,939
2023-08-15	37.720	39.120	37.700	38.790	16.517	1,153,644
2023-08-14	38.050	38.820	37.100	37.720	16.062	1,104,464
2023-08-11	38.120	38.550	37.860	37.990	16.177	575,526
2023-08-10	37.810	38.450	37.780	38.370	16.338	1,015,673
2023-08-09	38.530	38.670	37.700	37.970	16.168	955,035
2023-08-08	38.920	39.010	38.400	38.500	16.394	1,083,560
2023-08-07	39.120	39.400	38.810	39.170	16.679	998,725
2023-08-04	40.370	40.600	39.120	39.270	16.722	1,771,924
2023-08-03	40.090	40.970	39.680	39.980	17.024	1,232,150
2023-08-02	40.160	41.200	39.770	40.390	17.198	1,206,328

← NewerPage 13 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.