HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	67.670	67.870	67.220	67.780	16.872	1,044,316
2022-02-08	66.550	67.620	66.200	67.500	16.802	791,348
2022-02-07	69.500	69.500	66.180	67.300	16.753	1,565,318
2022-01-28	67.790	68.500	67.010	67.400	16.777	1,315,714
2022-01-27	67.000	67.660	66.460	67.250	16.740	972,290
2022-01-26	67.090	67.500	66.710	67.260	16.743	671,480
2022-01-25	67.800	67.880	65.910	66.700	16.603	1,455,995
2022-01-24	68.810	69.400	67.900	67.930	16.909	1,116,111
2022-01-21	71.500	71.500	68.090	68.810	17.128	2,578,399
2022-01-20	75.080	75.780	70.900	71.190	17.721	2,802,823
2022-01-19	74.980	75.870	73.650	75.080	18.689	1,706,981
2022-01-18	76.390	76.540	74.810	74.810	18.622	1,347,516
2022-01-17	75.000	77.250	75.000	76.200	18.968	1,157,548
2022-01-14	76.330	76.750	75.010	75.050	18.682	1,432,788
2022-01-13	77.280	78.310	76.520	76.520	19.048	1,532,936
2022-01-12	77.300	78.180	77.090	77.670	19.334	1,232,049
2022-01-11	79.990	79.990	77.120	77.150	19.204	1,857,473
2022-01-10	78.350	80.380	78.350	79.400	19.765	2,236,739
2022-01-07	79.690	80.590	78.520	79.100	19.690	1,825,650
2022-01-06	77.150	80.820	76.900	79.780	19.859	3,343,795
2022-01-05	78.150	79.530	76.000	77.550	19.304	2,662,567
2022-01-04	78.580	78.860	77.660	78.150	19.453	1,741,574
2021-12-31	79.310	79.310	77.500	78.800	19.615	2,703,919
2021-12-30	79.280	79.830	78.150	79.310	19.742	2,539,939
2021-12-29	78.380	79.550	77.070	79.350	19.752	3,163,272
2021-12-28	77.300	79.500	76.900	78.410	19.518	3,181,607
2021-12-27	77.000	77.520	75.500	77.030	19.175	2,778,860
2021-12-24	80.440	81.400	76.640	77.030	19.175	5,437,666
2021-12-23	79.380	80.000	77.600	77.890	19.389	5,548,180
2021-12-22	76.310	76.780	74.960	76.380	19.013	3,298,691
2021-12-21	73.100	76.250	73.080	76.070	18.936	3,455,192
2021-12-20	73.030	74.400	72.000	73.090	18.194	2,104,901
2021-12-17	74.830	75.160	72.760	73.030	18.179	3,033,969
2021-12-16	74.060	75.500	74.060	75.170	18.712	2,372,763
2021-12-15	74.590	75.060	73.860	74.290	18.492	2,106,659
2021-12-14	75.430	75.600	74.610	74.740	18.604	3,122,453
2021-12-13	77.870	78.000	75.000	75.980	18.913	5,290,977
2021-12-10	73.600	77.800	73.600	77.420	19.272	7,518,165
2021-12-09	77.510	79.500	75.580	75.860	18.883	10,195,398
2021-12-08	73.520	76.100	72.550	75.660	18.834	6,367,229
2021-12-07	73.680	77.600	73.680	74.350	18.507	6,858,337
2021-12-06	75.460	75.580	73.050	73.210	18.224	4,129,101
2021-12-03	71.720	75.300	71.110	74.950	18.657	6,468,076
2021-12-02	70.240	72.620	69.890	71.220	17.728	5,704,090
2021-12-01	70.050	70.900	69.500	70.780	17.619	2,988,974
2021-11-30	71.200	72.580	69.700	70.220	17.479	2,758,728
2021-11-29	73.010	74.390	70.810	71.000	17.674	5,497,424
2021-11-26	75.010	76.190	74.620	75.230	18.726	2,573,829
2021-11-25	75.810	76.400	74.430	75.450	18.781	3,091,266
2021-11-24	76.720	77.480	75.520	75.690	18.841	3,398,171
2021-11-23	75.290	77.500	73.500	76.820	19.122	5,492,784
2021-11-22	74.750	76.100	74.400	75.620	18.824	3,580,920
2021-11-19	73.550	75.930	72.530	75.400	18.769	4,477,429
2021-11-18	74.800	76.520	73.760	73.760	18.361	5,206,608
2021-11-17	74.890	78.580	74.010	75.520	18.799	11,082,103
2021-11-16	78.330	81.850	76.600	76.780	19.112	17,136,385
2021-11-15	74.860	78.000	73.080	76.280	18.988	11,163,224
2021-11-12	70.680	73.600	69.800	73.370	18.264	8,629,612
2021-11-11	68.030	72.490	68.030	70.690	17.596	6,489,558
2021-11-10	67.020	68.680	66.500	67.950	16.914	2,242,613

← NewerPage 20 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.