HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.440	29.760	29.220	29.750	12.492	1,336,874
2022-11-03	29.210	29.650	29.070	29.400	12.345	1,284,014
2022-11-02	29.670	29.670	29.190	29.410	12.349	1,142,791
2022-11-01	28.490	29.250	28.240	29.250	12.282	923,370
2022-10-31	28.030	28.580	28.030	28.370	11.913	690,692
2022-10-28	29.210	29.340	28.120	28.120	11.808	1,390,041
2022-10-27	29.810	30.100	29.210	29.290	12.299	1,541,955
2022-10-26	29.130	30.190	29.080	29.990	12.593	1,558,024
2022-10-25	29.180	29.660	28.800	29.150	12.240	1,268,596
2022-10-24	30.010	30.250	29.250	29.250	12.282	1,076,837
2022-10-21	30.120	30.380	29.600	29.900	12.555	993,219
2022-10-20	30.110	30.410	29.830	30.160	12.664	1,615,849
2022-10-19	30.770	30.880	30.200	30.250	12.702	888,772
2022-10-18	31.220	31.220	30.600	30.840	12.950	1,274,587
2022-10-17	30.730	31.200	30.680	31.170	13.088	912,458
2022-10-14	30.170	30.990	30.170	30.860	12.958	1,389,209
2022-10-13	30.240	30.480	30.090	30.140	12.656	829,747
2022-10-12	29.840	30.520	29.470	30.520	12.815	1,211,102
2022-10-11	29.040	29.950	28.500	29.840	12.530	1,411,618
2022-10-10	29.300	29.570	28.830	29.070	12.206	1,023,404
2022-09-30	29.500	30.050	28.530	29.100	12.219	1,647,216
2022-09-29	30.280	30.280	29.330	29.460	12.370	1,068,093
2022-09-28	30.130	30.580	29.830	29.830	12.526	1,356,889
2022-09-27	29.310	30.110	29.310	30.110	12.643	1,153,348
2022-09-26	29.940	30.390	29.400	29.490	12.383	1,276,338
2022-09-23	30.630	30.880	29.670	29.940	12.572	1,951,595
2022-09-22	31.000	31.450	30.330	30.640	12.866	1,782,489
2022-09-21	31.000	31.230	30.200	30.850	12.954	1,562,915
2022-09-20	30.660	31.600	30.170	31.250	13.122	2,494,730
2022-09-19	31.600	31.630	30.020	30.600	12.849	3,035,280
2022-09-16	32.550	32.990	31.550	31.660	13.294	4,282,225
2022-09-15	32.400	33.150	31.630	32.430	13.617	3,721,192
2022-09-14	32.400	32.580	31.930	32.330	13.575	2,486,096
2022-09-13	32.380	32.920	31.900	32.870	13.802	3,872,082
2022-09-09	32.000	32.400	31.620	32.280	13.554	3,015,191
2022-09-08	32.830	33.060	32.250	32.620	13.487	2,981,768
2022-09-07	31.380	33.010	31.230	32.830	13.574	4,773,116
2022-09-06	31.310	31.580	30.900	31.310	12.946	1,699,805
2022-09-05	32.300	32.400	31.000	31.420	12.991	2,679,065
2022-09-02	32.250	32.600	31.880	32.080	13.264	2,242,462
2022-09-01	31.630	32.990	31.630	32.240	13.330	3,610,455
2022-08-31	31.900	32.280	31.210	31.600	13.065	2,710,935
2022-08-30	31.530	32.460	31.530	32.040	13.247	2,409,623
2022-08-29	30.620	31.850	30.410	31.800	13.148	2,085,585
2022-08-26	31.570	31.800	30.920	30.980	12.809	1,963,032
2022-08-25	31.430	31.750	30.930	31.540	13.041	2,583,362
2022-08-24	32.370	32.650	31.250	31.410	12.987	2,857,330
2022-08-23	32.600	32.600	31.910	32.370	13.384	2,317,624
2022-08-22	31.980	32.660	31.400	32.540	13.454	3,472,740
2022-08-19	32.230	32.400	31.650	31.650	13.086	2,773,650
2022-08-18	32.380	32.850	32.130	32.230	13.326	4,519,521
2022-08-17	30.450	32.800	30.300	32.530	13.450	7,411,372
2022-08-16	30.960	31.350	30.180	30.650	12.673	5,836,290
2022-08-15	29.610	29.870	29.260	29.500	12.197	1,631,318
2022-08-12	29.600	29.900	29.300	29.610	12.243	1,819,601
2022-08-11	29.390	29.900	29.390	29.620	12.247	2,350,064
2022-08-10	29.130	29.580	28.610	29.320	12.123	3,383,775
2022-08-09	29.640	31.420	29.640	29.990	12.400	4,979,045
2022-08-08	28.510	28.780	28.290	28.710	11.870	1,067,320
2022-08-05	28.080	28.560	28.080	28.500	11.784	1,241,542

← NewerPage 17 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.