HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.150	41.800	39.940	40.150	17.096	3,016,437
2023-07-31	41.970	42.040	40.560	41.670	17.743	3,278,754
2023-07-28	39.900	43.000	39.810	42.260	17.995	3,887,147
2023-07-27	40.000	40.490	39.450	39.530	16.832	1,102,147
2023-07-26	41.110	41.200	39.910	40.190	17.113	1,329,545
2023-07-25	40.580	41.880	40.530	41.410	17.633	2,024,355
2023-07-24	40.970	41.240	39.620	40.580	17.279	1,515,930
2023-07-21	40.530	40.770	40.130	40.400	17.203	2,074,539
2023-07-20	41.760	41.950	40.600	40.790	17.369	2,708,751
2023-07-19	41.110	41.800	40.570	41.590	17.709	3,994,053
2023-07-18	38.300	41.930	38.130	41.100	17.501	6,358,249
2023-07-17	37.330	38.390	36.500	38.360	16.334	1,908,753
2023-07-14	37.010	37.520	36.680	37.350	15.904	1,637,380
2023-07-13	38.870	38.890	37.000	37.010	15.759	2,797,334
2023-07-12	38.900	39.280	38.630	38.850	16.543	1,058,910
2023-07-11	39.640	39.870	38.500	38.930	16.577	1,997,204
2023-07-10	37.410	39.900	37.410	39.640	16.879	3,888,382
2023-07-07	38.000	38.440	37.480	37.500	15.968	829,015
2023-07-06	37.480	38.580	37.220	38.000	16.181	1,365,040
2023-07-05	38.020	38.150	37.310	37.550	15.989	988,219
2023-07-04	37.730	38.470	37.630	38.020	16.189	2,281,101
2023-07-03	36.760	38.150	36.200	37.980	16.172	4,874,053
2023-06-30	38.700	40.620	36.370	36.950	15.734	4,909,196
2023-06-29	37.870	38.220	37.470	37.980	16.172	1,720,602
2023-06-28	37.670	38.120	37.300	37.830	16.108	2,450,019
2023-06-27	34.790	37.920	34.420	37.760	16.079	3,725,608
2023-06-26	35.190	35.220	34.010	34.700	14.776	1,333,034
2023-06-21	35.360	35.570	34.870	35.070	14.933	534,103
2023-06-20	35.590	35.700	35.120	35.340	15.048	577,239
2023-06-19	36.110	36.460	35.380	35.470	15.103	988,997
2023-06-16	36.480	36.600	35.700	36.110	15.376	1,106,453
2023-06-15	36.430	36.940	36.100	36.470	15.529	741,162
2023-06-14	36.520	37.080	36.260	36.420	15.508	667,488
2023-06-13	37.060	37.190	36.210	36.480	15.534	1,145,867
2023-06-12	35.820	37.350	35.330	37.160	15.823	1,594,231
2023-06-09	36.530	36.580	35.760	35.850	15.265	1,289,111
2023-06-08	36.450	36.780	36.120	36.530	15.555	829,103
2023-06-07	36.980	37.290	36.200	36.440	15.517	1,928,922
2023-06-06	37.020	38.050	36.510	37.010	15.759	2,234,568
2023-06-05	37.190	37.780	36.320	37.120	15.806	1,907,391
2023-06-02	36.100	37.500	35.720	37.360	15.908	3,023,616
2023-06-01	34.240	36.600	34.130	36.250	15.436	3,395,237
2023-05-31	34.880	34.950	34.010	34.160	14.546	1,255,321
2023-05-30	34.610	35.300	34.420	34.760	14.801	1,101,663
2023-05-29	35.480	35.590	34.420	34.670	14.763	1,795,432
2023-05-26	35.330	35.960	35.210	35.480	15.108	1,392,372
2023-05-25	34.890	36.280	34.800	35.590	15.155	2,113,296
2023-05-24	35.030	35.590	34.530	35.180	14.980	1,790,651
2023-05-23	34.540	35.440	34.540	35.160	14.971	1,953,220
2023-05-22	35.660	35.690	34.550	34.680	14.767	1,873,608
2023-05-19	34.950	36.400	34.790	36.020	15.125	3,300,216
2023-05-18	34.920	35.460	34.300	34.950	14.675	1,158,880
2023-05-17	35.400	35.520	34.700	34.950	14.675	1,265,296
2023-05-16	35.700	35.770	35.280	35.490	14.902	1,900,712
2023-05-15	35.140	36.000	34.500	35.900	15.074	4,686,974
2023-05-12	33.890	35.520	33.620	35.140	14.755	4,258,928
2023-05-11	33.400	34.680	33.300	34.040	14.293	2,230,526
2023-05-10	33.270	33.800	32.880	33.560	14.092	1,370,752
2023-05-09	32.920	34.410	32.690	33.270	13.970	2,612,936
2023-05-08	32.580	33.150	31.850	33.150	13.920	2,201,174

← NewerPage 14 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.