HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.370	34.960	33.370	34.680	34.287	1,877,993
2026-07-22	33.750	34.100	32.900	33.710	33.328	2,581,687
2026-07-21	33.990	35.550	33.710	33.790	33.407	4,162,006
2026-07-20	33.400	35.250	33.280	34.200	33.813	3,400,604
2026-07-17	35.880	36.100	33.280	33.490	33.111	3,732,753
2026-07-16	33.940	36.360	33.610	35.370	34.969	4,163,651
2026-07-15	32.770	34.000	32.390	33.810	33.427	3,244,540
2026-07-14	33.410	33.410	32.410	32.600	32.231	2,153,105
2026-07-13	34.230	34.230	33.110	33.120	32.745	2,205,091
2026-07-10	32.430	34.480	32.100	34.030	33.645	2,875,531
2026-07-09	33.550	33.780	32.310	32.700	32.330	1,944,560
2026-07-08	34.430	34.740	33.260	33.400	33.022	2,042,737
2026-07-07	35.340	35.680	34.050	34.530	34.139	2,299,350
2026-07-06	35.110	35.970	34.880	35.340	34.940	2,699,561
2026-07-03	35.090	35.660	34.540	35.080	34.683	2,677,334
2026-07-02	35.600	36.500	34.840	35.030	34.633	3,624,175
2026-07-01	34.980	35.840	34.200	35.020	34.623	1,923,292
2026-06-30	35.580	35.710	34.100	35.070	34.673	2,515,909
2026-06-29	33.580	36.830	33.070	35.560	35.157	5,317,137
2026-06-26	34.230	34.300	33.200	33.790	33.407	2,197,382
2026-06-25	35.560	35.580	34.060	34.290	33.902	1,923,920
2026-06-24	36.070	36.070	34.820	34.930	34.534	1,959,997
2026-06-23	35.770	36.560	35.360	35.790	35.385	2,130,128
2026-06-22	36.000	36.290	34.060	35.530	35.128	3,249,084
2026-06-18	36.880	36.880	36.040	36.160	35.750	1,719,904
2026-06-17	37.390	37.680	36.290	36.530	36.116	2,214,694
2026-06-16	38.150	38.660	37.320	37.530	37.105	2,759,957
2026-06-15	39.380	40.340	37.710	38.240	37.807	2,972,233
2026-06-12	39.610	40.050	38.820	39.500	39.053	1,223,612
2026-06-11	39.120	39.470	38.410	38.950	38.509	1,343,850
2026-06-10	39.430	39.840	38.700	39.250	38.805	1,431,961
2026-06-09	40.380	41.070	39.000	39.770	39.320	1,867,516
2026-06-08	41.870	41.980	39.630	39.870	39.418	2,343,684
2026-06-05	40.180	42.090	40.180	41.400	40.931	2,299,367
2026-06-04	40.550	40.700	39.860	40.300	39.844	1,870,425
2026-06-03	41.180	41.330	40.000	40.700	40.239	2,674,458
2026-06-02	42.930	43.480	41.100	41.180	40.714	1,986,697
2026-06-01	41.880	43.680	41.410	42.730	42.246	2,611,937
2026-05-29	43.370	43.500	41.200	41.880	41.406	3,488,295
2026-05-28	43.870	44.480	41.950	42.500	42.019	1,625,331
2026-05-27	45.090	45.370	43.660	44.110	43.610	1,767,375
2026-05-26	43.670	45.980	43.280	45.170	44.658	3,584,646
2026-05-25	58.660	59.190	56.800	56.950	42.817	1,190,909
2026-05-22	60.240	60.650	57.890	58.460	43.952	2,175,789
2026-05-21	61.180	61.680	59.660	59.800	44.960	1,477,279
2026-05-20	61.980	62.170	60.710	61.170	45.990	1,194,749
2026-05-19	62.510	64.360	61.500	61.980	46.599	1,983,441
2026-05-18	65.820	65.830	61.880	62.630	47.088	2,572,482
2026-05-15	63.550	66.820	63.500	65.820	49.486	2,321,038
2026-05-14	64.160	65.700	62.800	63.440	47.697	2,112,754
2026-05-13	65.800	65.800	63.000	64.010	48.125	2,033,170
2026-05-12	66.530	67.250	64.660	65.610	49.328	1,648,081
2026-05-11	66.500	66.800	65.480	66.050	49.659	2,301,816
2026-05-08	63.900	66.300	63.510	65.770	49.448	2,337,900
2026-05-07	62.360	65.000	62.210	64.000	48.118	3,112,514
2026-05-06	62.080	62.950	61.700	62.480	46.975	2,773,505
2026-04-30	63.000	63.250	61.850	62.200	46.764	4,856,345
2026-04-29	72.890	72.890	61.800	64.980	48.854	9,929,007
2026-04-28	73.390	76.420	72.280	75.890	57.057	2,503,737
2026-04-27	72.380	74.170	69.400	73.410	55.192	3,330,944

← NewerPage 2 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.