HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	90.460	91.560	87.880	89.010	66.921	2,346,840
2026-01-20	92.880	93.160	89.450	91.000	68.417	1,960,649
2026-01-19	92.710	94.180	91.700	92.540	69.575	1,480,142
2026-01-16	90.570	92.990	89.510	92.780	69.755	1,957,138
2026-01-15	88.850	91.310	88.850	90.480	68.026	1,128,974
2026-01-14	91.290	91.350	88.810	89.390	67.207	1,622,556
2026-01-13	91.000	93.100	89.850	91.150	68.530	1,582,032
2026-01-12	92.000	92.760	89.720	91.120	68.507	1,304,417
2026-01-09	90.410	92.350	90.120	92.170	69.297	1,644,219
2026-01-08	92.650	92.710	90.000	90.380	67.951	1,791,461
2026-01-07	93.020	93.580	92.200	92.710	69.703	1,274,331
2026-01-06	97.010	97.010	92.530	93.010	69.928	2,684,548
2026-01-05	96.580	97.280	94.680	97.010	72.936	1,964,847
2025-12-31	95.570	96.380	94.500	94.800	71.274	1,204,708
2025-12-30	93.980	96.480	93.290	95.360	71.695	2,078,449
2025-12-29	92.000	94.850	92.000	93.680	70.432	2,508,846
2025-12-26	94.040	95.020	91.010	93.100	69.996	3,096,165
2025-12-25	99.140	99.150	93.900	95.030	71.447	4,138,023
2025-12-24	105.10	105.11	98.000	99.140	74.537	3,040,471
2025-12-23	104.02	105.80	102.22	104.50	78.567	1,612,689
2025-12-22	109.01	109.80	102.51	103.01	77.447	2,313,311
2025-12-19	108.60	111.49	107.61	111.00	83.454	1,406,934
2025-12-18	109.52	109.63	107.64	108.00	81.198	519,636
2025-12-17	107.68	109.88	106.59	109.11	82.033	767,131
2025-12-16	107.97	109.22	106.54	108.28	81.409	709,906
2025-12-15	112.50	112.78	107.06	107.98	81.183	1,131,397
2025-12-12	111.00	112.50	109.49	111.20	83.604	907,739
2025-12-11	110.72	114.80	109.42	110.78	83.289	1,067,894
2025-12-10	107.60	113.00	107.60	111.18	83.589	2,530,966
2025-12-09	104.48	108.50	104.47	107.57	80.875	926,876
2025-12-08	108.80	109.33	104.38	104.90	78.868	1,157,923
2025-12-05	108.79	109.12	105.80	108.80	81.800	900,611
2025-12-04	106.92	109.88	103.99	109.00	81.950	1,165,859
2025-12-03	100.96	107.77	99.550	106.70	80.221	1,735,771
2025-12-02	99.990	102.34	99.380	101.37	76.214	1,029,642
2025-12-01	105.27	106.00	98.030	100.30	75.409	2,267,018
2025-11-28	103.00	104.26	101.03	103.60	77.890	915,796
2025-11-27	103.47	106.56	102.00	102.80	77.289	1,745,344
2025-11-26	97.160	103.68	97.110	103.12	77.530	1,912,761
2025-11-25	96.830	98.740	95.950	97.400	73.229	1,108,094
2025-11-24	96.240	97.160	94.220	96.500	72.552	1,388,023
2025-11-21	98.370	98.370	94.200	96.530	72.575	1,982,882
2025-11-20	90.760	98.450	90.060	98.380	73.966	2,304,081
2025-11-19	86.400	90.980	85.970	90.210	67.823	1,326,676
2025-11-18	87.590	88.010	85.000	86.040	64.688	1,021,742
2025-11-17	90.020	90.040	87.550	87.590	65.853	774,657
2025-11-14	92.080	92.980	90.540	90.550	68.079	709,048
2025-11-13	91.660	92.620	89.660	92.200	69.319	691,410
2025-11-12	92.370	93.800	90.830	91.780	69.004	1,163,341
2025-11-11	89.540	93.980	89.350	92.770	69.748	1,407,458
2025-11-10	89.370	90.960	88.800	89.450	67.252	846,924
2025-11-07	89.530	90.690	88.220	89.990	67.658	976,674
2025-11-06	87.410	90.880	87.060	89.740	67.470	1,268,324
2025-11-05	86.680	89.450	86.680	87.420	65.726	1,083,581
2025-11-04	88.970	90.490	87.010	87.440	65.741	1,758,914
2025-11-03	94.020	94.020	87.380	89.010	66.921	3,491,101
2025-10-31	96.470	96.500	91.600	94.300	70.898	1,903,254
2025-10-30	98.910	101.99	95.320	96.000	72.176	2,477,090
2025-10-29	97.100	99.850	93.200	98.380	73.966	1,731,470
2025-10-28	97.610	100.70	96.750	97.580	73.364	1,247,010

← NewerPage 4 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.