HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.160	32.160	31.540	31.650	13.290	1,427,786
2023-02-03	31.970	32.480	31.850	32.150	13.500	2,318,241
2023-02-02	32.130	32.190	31.830	31.910	13.399	1,546,160
2023-02-01	31.800	32.330	31.400	32.160	13.504	3,479,182
2023-01-31	30.770	32.180	30.550	31.970	13.424	4,372,664
2023-01-30	30.590	30.890	30.490	30.640	12.866	1,703,246
2023-01-20	30.690	30.820	30.100	30.390	12.761	1,256,508
2023-01-19	30.590	30.870	30.210	30.390	12.761	2,037,311
2023-01-18	30.660	30.890	30.550	30.620	12.857	981,375
2023-01-17	30.900	31.000	30.550	30.620	12.857	912,633
2023-01-16	30.870	31.090	30.490	31.030	13.029	2,111,668
2023-01-13	29.420	31.330	29.120	31.100	13.059	4,454,881
2023-01-12	29.350	29.550	29.150	29.230	12.274	475,958
2023-01-11	29.880	29.890	29.340	29.350	12.324	721,934
2023-01-10	30.180	30.180	29.620	29.900	12.555	626,907
2023-01-09	29.810	30.130	29.660	30.060	12.622	834,464
2023-01-06	29.530	30.240	29.530	29.760	12.496	980,828
2023-01-05	29.740	30.000	29.500	29.900	12.555	893,113
2023-01-04	29.150	30.300	29.150	29.920	12.563	1,342,109
2023-01-03	28.990	29.290	28.750	29.290	12.299	583,127
2022-12-30	28.710	29.030	28.610	28.760	12.076	378,015
2022-12-29	28.760	28.970	28.410	28.630	12.022	552,784
2022-12-28	29.370	29.370	28.750	28.800	12.093	742,190
2022-12-27	29.160	29.430	29.000	29.430	12.358	583,039
2022-12-26	29.040	29.280	28.880	29.080	12.211	572,538
2022-12-23	29.770	29.770	28.730	29.000	12.177	859,861
2022-12-22	29.630	30.120	29.100	29.210	12.265	1,046,694
2022-12-21	29.500	29.980	29.320	29.620	12.437	808,452
2022-12-20	29.820	30.160	29.150	29.690	12.467	1,311,696
2022-12-19	31.120	31.680	29.950	30.000	12.597	1,807,208
2022-12-16	30.990	31.250	30.400	30.600	12.849	1,154,312
2022-12-15	31.330	31.470	30.970	31.100	13.059	712,047
2022-12-14	31.470	31.500	30.910	31.390	13.181	1,243,411
2022-12-13	31.050	31.650	30.880	31.460	13.210	1,604,073
2022-12-12	31.300	31.470	30.900	31.040	13.034	1,299,991
2022-12-09	31.650	32.160	31.010	31.470	13.214	2,150,599
2022-12-08	30.790	31.880	30.580	31.680	13.302	2,348,329
2022-12-07	30.940	31.170	30.710	30.800	12.933	1,419,499
2022-12-06	31.470	31.470	30.700	30.950	12.996	1,791,389
2022-12-05	30.660	32.000	30.450	31.540	13.244	3,639,093
2022-12-02	29.940	30.760	29.900	30.550	12.828	1,799,479
2022-12-01	29.980	30.470	29.950	30.000	12.597	967,459
2022-11-30	30.190	30.390	29.930	29.980	12.589	996,201
2022-11-29	29.430	30.450	29.430	30.300	12.723	1,673,988
2022-11-28	29.510	29.600	29.150	29.330	12.316	931,789
2022-11-25	29.980	30.140	29.720	29.790	12.509	756,163
2022-11-24	29.930	30.110	29.700	29.980	12.589	725,871
2022-11-23	30.320	30.330	29.520	29.800	12.513	1,060,744
2022-11-22	30.140	30.550	30.030	30.100	12.639	967,558
2022-11-21	30.280	30.390	29.980	30.290	12.719	911,403
2022-11-18	30.900	30.950	30.240	30.280	12.715	1,134,618
2022-11-17	30.650	31.000	30.400	30.760	12.916	1,189,323
2022-11-16	31.070	31.100	30.460	30.580	12.841	1,111,638
2022-11-15	30.580	30.860	30.180	30.770	12.920	1,138,573
2022-11-14	30.680	31.490	30.500	30.570	12.836	2,194,187
2022-11-11	30.310	30.880	30.050	30.200	12.681	2,546,775
2022-11-10	29.730	29.920	29.530	29.720	12.479	679,795
2022-11-09	29.840	30.150	29.770	29.770	12.500	596,046
2022-11-08	29.950	30.160	29.680	29.840	12.530	853,196
2022-11-07	29.740	30.110	29.400	30.050	12.618	1,694,677

← NewerPage 16 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.