HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.000	28.190	27.580	28.070	11.606	1,405,552
2022-08-03	28.160	28.650	27.890	27.900	11.536	1,636,971
2022-08-02	30.120	30.120	28.000	28.170	11.647	3,491,560
2022-08-01	30.660	30.690	30.150	30.230	12.499	1,458,808
2022-07-29	31.500	31.500	30.570	30.570	12.640	2,110,156
2022-07-28	31.350	31.750	31.340	31.480	13.016	1,286,901
2022-07-27	31.200	31.820	31.150	31.350	12.962	1,067,082
2022-07-26	31.120	31.410	30.750	31.390	12.979	1,692,612
2022-07-25	30.700	31.440	30.360	31.120	12.867	1,001,810
2022-07-22	31.370	31.520	30.680	30.970	12.805	1,232,180
2022-07-21	31.480	31.750	31.210	31.320	12.950	941,853
2022-07-20	31.490	31.870	31.260	31.450	13.003	1,014,713
2022-07-19	31.200	31.550	31.040	31.500	13.024	812,487
2022-07-18	30.570	31.390	30.570	31.380	12.974	1,465,792
2022-07-15	31.010	31.280	30.470	30.480	12.602	1,490,262
2022-07-14	30.810	31.320	30.710	31.100	12.859	941,036
2022-07-13	30.740	31.080	30.700	30.860	12.759	688,251
2022-07-12	31.390	31.430	30.720	30.750	12.714	1,226,473
2022-07-11	31.900	32.200	31.100	31.380	12.974	1,422,322
2022-07-08	32.500	32.600	31.690	31.890	13.185	2,181,884
2022-07-07	32.420	32.590	31.800	32.380	13.388	1,802,770
2022-07-06	33.410	33.550	32.320	32.550	13.458	3,066,056
2022-07-05	34.150	34.560	32.890	33.860	14.000	3,411,945
2022-07-04	33.330	33.590	32.720	33.590	13.888	1,752,118
2022-07-01	33.880	33.960	33.150	33.550	13.872	3,033,832
2022-06-30	32.700	33.960	32.510	33.900	14.016	5,211,084
2022-06-29	32.550	33.140	32.330	32.730	13.533	2,808,849
2022-06-28	32.520	32.890	32.270	32.640	13.495	2,123,789
2022-06-27	32.720	33.050	32.230	32.690	13.516	2,157,210
2022-06-24	31.730	33.200	31.720	32.610	13.483	3,349,043
2022-06-23	31.800	32.050	31.290	31.730	13.119	1,689,170
2022-06-22	32.630	32.940	31.610	31.640	13.082	2,624,520
2022-06-21	32.620	33.510	32.320	32.720	13.528	3,568,154
2022-06-20	31.520	33.560	31.520	32.850	13.582	5,125,730
2022-06-17	31.070	31.860	30.830	31.390	12.979	3,224,165
2022-06-16	30.880	31.290	30.600	31.040	12.834	1,693,924
2022-06-15	30.360	31.410	30.360	30.880	12.768	2,871,740
2022-06-14	30.450	30.530	29.660	30.490	12.606	1,665,213
2022-06-13	30.650	30.990	30.290	30.610	12.656	1,959,941
2022-06-10	30.750	30.980	30.020	30.910	12.780	1,902,382
2022-06-09	31.960	31.990	30.600	30.710	12.697	3,048,319
2022-06-08	52.320	52.750	51.310	52.280	13.014	3,004,743
2022-06-07	52.830	53.480	52.120	52.560	13.083	2,837,719
2022-06-06	51.910	52.860	51.860	52.760	13.133	2,777,486
2022-06-02	51.630	51.990	50.630	51.750	12.882	3,423,428
2022-06-01	49.720	51.800	49.540	50.960	12.685	3,949,661
2022-05-31	49.100	49.680	48.300	49.540	12.332	2,352,990
2022-05-30	49.330	49.470	48.650	49.470	12.314	1,941,525
2022-05-27	49.810	50.720	48.880	49.230	12.255	2,295,850
2022-05-26	49.600	49.970	48.500	49.810	12.399	2,495,088
2022-05-25	48.630	49.790	48.520	49.600	12.347	2,530,553
2022-05-24	52.770	52.790	48.530	48.640	12.108	5,419,243
2022-05-23	52.120	52.650	51.880	52.390	13.041	1,985,384
2022-05-20	51.640	52.430	51.600	51.880	12.914	2,257,812
2022-05-19	51.510	52.000	51.000	51.650	12.857	1,979,286
2022-05-18	52.100	52.930	51.600	52.070	12.961	2,076,787
2022-05-17	52.930	52.930	51.360	51.910	12.922	2,738,569
2022-05-16	54.620	55.000	52.290	53.100	13.218	4,643,227
2022-05-13	56.350	56.370	54.380	54.640	13.601	3,400,375
2022-05-12	53.500	56.580	53.400	55.800	13.890	5,055,912

← NewerPage 18 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.