HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.450	33.570	32.040	32.300	13.563	2,161,195
2023-05-04	33.400	34.160	33.020	33.450	14.046	3,040,691
2023-04-28	30.640	33.650	30.570	33.230	13.953	5,780,129
2023-04-27	30.250	30.530	29.750	30.310	12.727	822,644
2023-04-26	29.790	30.460	29.700	30.250	12.702	1,023,494
2023-04-25	30.300	30.470	29.210	29.770	12.500	1,736,803
2023-04-24	31.190	31.290	30.100	30.300	12.723	1,879,061
2023-04-21	31.550	32.640	31.050	31.280	13.134	3,697,654
2023-04-20	30.950	32.580	30.950	31.210	13.105	4,390,051
2023-04-19	31.210	31.210	30.100	30.500	12.807	2,599,863
2023-04-18	31.730	32.190	31.220	31.240	13.118	2,151,609
2023-04-17	31.510	31.950	31.400	31.730	13.323	693,417
2023-04-14	31.670	31.880	31.410	31.650	13.290	893,651
2023-04-13	32.430	32.430	31.620	31.660	13.294	1,347,288
2023-04-12	32.300	32.640	32.070	32.440	13.622	1,230,100
2023-04-11	32.870	32.870	31.860	32.250	13.542	1,677,804
2023-04-10	33.000	33.260	32.470	32.770	13.760	2,565,959
2023-04-07	32.000	33.300	31.650	32.740	13.747	2,963,884
2023-04-06	32.400	32.630	31.880	31.990	13.433	1,051,484
2023-04-04	33.140	33.320	32.290	32.400	13.605	2,188,655
2023-04-03	31.860	33.350	31.860	33.140	13.915	2,589,790
2023-03-31	31.860	32.140	31.800	31.940	13.412	863,607
2023-03-30	31.790	32.370	31.010	32.000	13.437	1,599,416
2023-03-29	32.180	32.180	31.400	31.610	13.273	1,009,609
2023-03-28	32.080	32.260	31.710	32.040	13.454	1,048,056
2023-03-27	32.410	32.680	31.710	32.000	13.437	1,674,114
2023-03-24	32.680	32.680	32.200	32.530	13.659	999,415
2023-03-23	32.890	32.890	32.300	32.430	13.617	1,671,389
2023-03-22	33.170	33.610	32.730	32.890	13.810	1,919,211
2023-03-21	32.120	33.200	31.910	33.170	13.928	1,813,491
2023-03-20	31.830	32.240	31.300	32.120	13.487	1,364,205
2023-03-17	31.790	32.380	31.720	31.800	13.353	1,069,455
2023-03-16	32.100	32.370	31.600	31.600	13.269	1,084,043
2023-03-15	32.130	32.610	32.130	32.210	13.525	935,394
2023-03-14	32.810	32.950	31.900	31.900	13.395	1,763,663
2023-03-13	32.860	33.290	32.360	32.810	13.777	1,358,185
2023-03-10	34.120	34.400	32.850	32.850	13.794	2,096,509
2023-03-09	34.110	34.500	33.630	34.350	14.424	1,462,560
2023-03-08	33.460	34.450	33.330	34.040	14.293	1,888,086
2023-03-07	33.310	34.350	33.310	33.360	14.008	4,344,479
2023-03-06	34.300	34.680	33.290	33.300	13.983	3,383,705
2023-03-03	35.390	35.390	33.900	34.380	14.436	3,750,674
2023-03-02	35.500	35.940	35.120	35.450	14.885	1,683,385
2023-03-01	35.370	35.960	35.020	35.500	14.906	1,951,155
2023-02-28	35.050	35.470	34.700	35.380	14.856	1,765,126
2023-02-27	35.660	36.240	34.990	35.010	14.701	2,438,004
2023-02-24	35.790	36.160	35.240	35.650	14.969	1,774,191
2023-02-23	35.940	36.180	35.370	35.520	14.915	2,201,589
2023-02-22	33.950	36.540	33.810	36.000	15.116	5,195,601
2023-02-21	34.290	34.390	33.690	34.300	14.403	1,960,470
2023-02-20	33.440	34.480	33.260	34.130	14.331	2,534,696
2023-02-17	33.410	33.980	33.080	33.200	13.941	2,304,389
2023-02-16	34.660	35.000	33.170	33.380	14.016	3,936,022
2023-02-15	34.990	35.210	34.500	34.660	14.554	1,912,534
2023-02-14	35.020	35.140	34.520	34.990	14.692	2,942,354
2023-02-13	33.580	35.370	33.390	34.720	14.579	4,610,791
2023-02-10	32.860	34.130	32.680	33.380	14.016	3,383,320
2023-02-09	32.600	32.880	32.550	32.760	13.756	1,377,576
2023-02-08	32.950	32.990	32.480	32.600	13.689	1,958,757
2023-02-07	31.740	33.650	31.700	33.090	13.894	4,781,563

← NewerPage 15 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.