HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	72.050	73.700	70.690	72.450	54.471	4,144,917
2026-04-23	71.440	72.440	70.580	71.620	53.847	1,335,817
2026-04-22	73.060	73.960	70.850	71.440	53.711	2,048,746
2026-04-21	74.480	75.580	73.180	73.860	55.531	1,402,957
2026-04-20	73.720	75.090	71.210	74.480	55.997	1,894,100
2026-04-17	73.410	75.200	71.690	73.670	55.388	2,219,011
2026-04-16	70.940	74.980	70.620	73.880	55.546	2,425,237
2026-04-15	71.010	71.500	69.790	70.620	53.095	1,743,926
2026-04-14	70.900	71.450	69.700	70.640	53.110	1,847,444
2026-04-13	73.100	73.500	70.000	70.350	52.892	1,937,977
2026-04-10	71.300	74.200	70.740	73.100	54.959	1,990,829
2026-04-09	73.030	73.680	70.600	70.880	53.290	1,731,912
2026-04-08	71.790	74.500	71.330	73.130	54.982	1,578,722
2026-04-07	71.460	71.930	69.690	70.800	53.230	1,305,497
2026-04-03	73.760	73.790	71.400	71.610	53.839	708,552
2026-04-02	75.690	75.880	72.500	73.860	55.531	835,380
2026-04-01	73.700	76.250	73.660	75.360	56.658	1,044,238
2026-03-31	74.100	74.660	73.020	73.100	54.959	717,224
2026-03-30	73.840	74.770	73.510	73.750	55.448	950,726
2026-03-27	73.470	74.980	73.470	74.510	56.019	803,270
2026-03-26	76.650	76.650	73.510	74.190	55.779	764,728
2026-03-25	74.790	77.110	74.630	76.030	57.162	1,004,131
2026-03-24	75.850	75.850	73.800	74.820	56.252	1,273,184
2026-03-23	76.940	77.000	74.030	74.780	56.222	1,857,362
2026-03-20	78.420	79.620	76.850	77.540	58.298	1,295,842
2026-03-19	81.200	81.820	77.700	78.000	58.643	1,639,423
2026-03-18	84.640	84.800	81.570	82.000	61.651	1,324,268
2026-03-17	83.990	84.950	83.150	84.480	63.515	1,278,852
2026-03-16	86.000	86.640	83.400	83.790	62.996	1,075,035
2026-03-13	85.400	86.380	85.040	85.700	64.433	968,202
2026-03-12	84.850	85.490	82.840	83.380	62.688	808,407
2026-03-11	82.990	85.600	82.100	84.310	63.387	1,140,097
2026-03-10	83.180	83.480	81.280	82.900	62.327	1,196,171
2026-03-09	83.790	83.790	79.620	82.460	61.997	1,604,008
2026-03-06	83.330	86.120	83.200	84.460	63.500	642,583
2026-03-05	84.840	86.370	83.200	83.810	63.011	1,365,826
2026-03-04	84.750	86.400	83.120	83.780	62.989	925,220
2026-03-03	86.680	87.500	85.010	85.600	64.357	1,141,808
2026-03-02	87.700	89.520	86.080	86.550	65.072	1,546,801
2026-02-27	87.280	90.300	85.860	89.000	66.914	1,792,650
2026-02-26	89.640	90.140	83.230	88.740	66.718	3,018,447
2026-02-25	89.990	91.800	89.480	89.650	67.402	1,199,980
2026-02-24	91.250	91.520	89.800	90.130	67.763	839,224
2026-02-13	89.860	91.350	88.710	90.000	67.665	1,548,547
2026-02-12	91.980	92.130	87.190	90.100	67.741	1,974,507
2026-02-11	90.110	92.360	89.480	92.230	69.342	1,392,612
2026-02-10	88.500	90.660	87.730	90.150	67.778	859,300
2026-02-09	87.980	88.700	85.800	88.500	66.538	1,076,058
2026-02-06	88.880	90.080	86.460	87.300	65.635	1,301,810
2026-02-05	90.740	91.880	89.170	89.610	67.372	872,844
2026-02-04	89.480	91.170	88.610	90.560	68.086	1,260,989
2026-02-03	87.730	91.280	87.500	89.480	67.274	1,567,957
2026-02-02	89.500	90.680	87.360	87.730	65.959	1,354,168
2026-01-30	88.820	90.850	88.440	89.410	67.222	1,306,107
2026-01-29	87.460	91.470	87.200	89.300	67.139	1,484,765
2026-01-28	88.280	89.680	87.110	87.910	66.094	1,026,054
2026-01-27	88.130	88.730	87.340	88.140	66.267	904,579
2026-01-26	90.120	90.120	87.070	88.030	66.184	1,793,636
2026-01-23	88.700	90.860	88.600	89.980	67.650	1,557,407
2026-01-22	89.140	90.000	88.000	88.800	66.763	1,562,241

← NewerPage 3 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.