HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	54.300	55.980	52.940	54.020	13.447	5,217,920
2022-05-10	51.290	52.220	50.500	52.090	12.966	2,195,242
2022-05-09	51.330	52.880	51.150	51.820	12.899	3,028,858
2022-05-06	50.180	53.500	49.820	51.710	12.872	4,378,969
2022-05-05	50.500	52.500	50.100	51.000	12.695	4,789,111
2022-04-29	46.490	51.150	46.400	50.070	12.464	7,201,941
2022-04-28	49.200	49.200	45.500	45.800	11.401	7,231,778
2022-04-27	52.000	52.350	47.100	49.940	12.431	8,688,189
2022-04-26	55.000	57.990	51.800	52.680	13.113	8,387,759
2022-04-25	56.800	60.850	56.020	57.460	14.303	12,066,106
2022-04-22	55.140	59.930	50.500	56.500	14.064	8,263,999
2022-04-21	57.500	59.190	55.880	57.250	14.251	4,268,799
2022-04-20	57.280	58.570	56.700	57.900	14.413	3,302,702
2022-04-19	55.620	57.400	55.600	57.280	14.258	2,314,632
2022-04-18	53.240	56.400	52.800	56.260	14.004	2,388,107
2022-04-15	54.010	54.280	52.860	53.590	13.340	2,071,011
2022-04-14	51.810	54.750	51.750	54.300	13.517	3,652,384
2022-04-13	57.000	57.010	51.680	51.750	12.882	5,819,062
2022-04-12	55.800	57.850	55.550	57.790	14.385	2,083,040
2022-04-11	56.790	57.480	55.300	56.010	13.942	2,768,747
2022-04-08	57.210	58.770	56.880	57.180	14.233	3,300,421
2022-04-07	58.030	59.480	57.110	57.170	14.231	3,282,493
2022-04-06	57.910	59.990	57.530	59.140	14.721	5,366,624
2022-04-01	55.880	58.980	55.550	58.120	14.467	5,802,512
2022-03-31	54.300	58.990	53.910	56.280	14.009	7,673,301
2022-03-30	51.990	54.780	51.940	54.300	13.517	3,802,950
2022-03-29	52.930	53.110	51.460	51.700	12.869	2,044,725
2022-03-28	52.800	53.580	52.180	52.900	13.168	2,335,850
2022-03-25	54.990	56.360	53.760	54.280	13.512	3,614,328
2022-03-24	54.760	55.560	54.030	54.240	13.502	3,476,884
2022-03-23	56.000	57.880	54.680	55.720	13.870	7,526,746
2022-03-22	53.660	61.500	52.600	58.120	14.467	9,136,025
2022-03-21	53.240	54.300	52.920	53.450	13.305	2,091,227
2022-03-18	53.310	53.500	52.100	53.190	13.240	2,051,822
2022-03-17	52.450	53.900	51.990	52.700	13.118	3,313,427
2022-03-16	51.670	52.120	49.710	51.160	12.735	2,752,134
2022-03-15	54.880	54.980	51.000	51.110	12.722	2,658,545
2022-03-14	55.550	56.260	54.880	54.880	13.661	1,300,634
2022-03-11	55.050	55.900	53.920	55.690	13.863	1,010,971
2022-03-10	55.200	56.350	55.200	55.280	13.761	1,083,384
2022-03-09	56.110	56.460	53.020	54.390	13.539	1,498,779
2022-03-08	57.850	57.910	55.550	55.850	13.902	2,037,452
2022-03-07	59.050	59.060	57.590	57.590	14.335	1,624,767
2022-03-04	60.310	60.480	58.950	59.050	14.699	2,135,132
2022-03-03	61.600	61.740	60.000	60.300	15.010	1,881,233
2022-03-02	61.350	61.680	60.810	61.480	15.304	737,137
2022-03-01	62.100	62.100	60.810	61.420	15.289	1,203,956
2022-02-28	62.130	62.950	61.100	61.480	15.304	915,358
2022-02-25	62.150	62.800	62.090	62.120	15.463	947,286
2022-02-24	62.260	63.850	60.900	61.800	15.383	2,588,241
2022-02-23	61.460	62.590	61.460	62.520	15.563	1,330,380
2022-02-22	62.870	62.870	61.130	61.360	15.274	1,714,665
2022-02-21	62.750	63.200	62.260	63.170	15.724	1,291,277
2022-02-18	61.770	62.620	60.610	62.620	15.588	1,391,389
2022-02-17	62.120	63.180	61.690	61.770	15.376	1,950,148
2022-02-16	62.000	63.800	62.000	62.870	15.650	1,667,533
2022-02-15	62.200	62.380	61.490	62.000	15.433	1,897,856
2022-02-14	65.940	66.200	61.660	62.000	15.433	3,750,289
2022-02-11	67.600	67.620	66.080	66.150	16.466	1,000,060
2022-02-10	67.930	68.070	67.450	67.820	16.882	717,100

← NewerPage 19 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.