HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	100.20	104.68	97.200	98.280	73.891	1,731,280
2025-10-24	95.260	99.730	94.800	98.700	74.206	1,877,597
2025-10-23	91.800	97.800	91.500	95.250	71.612	2,076,688
2025-10-22	91.830	93.230	91.660	92.030	69.192	760,581
2025-10-21	90.860	93.900	90.410	92.250	69.357	1,130,057
2025-10-20	90.900	92.500	89.040	91.310	68.650	1,258,537
2025-10-17	92.400	92.400	89.560	90.160	67.786	1,010,162
2025-10-16	93.000	94.400	91.180	91.920	69.109	1,284,562
2025-10-15	89.570	94.000	89.380	93.390	70.214	1,616,388
2025-10-14	90.770	93.900	89.380	89.550	67.327	1,491,380
2025-10-13	88.040	94.490	88.000	91.180	68.553	1,942,915
2025-10-10	88.400	93.740	88.030	92.000	69.169	2,516,143
2025-10-09	92.310	92.670	88.400	88.660	66.658	1,851,839
2025-09-30	91.410	92.650	90.010	92.310	69.402	1,412,703
2025-09-29	92.800	93.490	90.620	91.490	68.786	1,902,966
2025-09-26	93.600	96.600	92.000	92.400	69.470	1,481,599
2025-09-25	94.690	97.100	93.540	95.760	71.996	1,401,024
2025-09-24	93.500	95.370	93.000	95.100	71.500	1,250,363
2025-09-23	95.190	95.980	92.340	93.250	69.733	1,921,476
2025-09-22	96.270	97.580	92.710	95.320	71.281	1,943,472
2025-09-19	99.330	99.840	95.230	97.770	73.113	2,568,683
2025-09-18	97.290	101.77	97.030	99.390	74.324	2,854,209
2025-09-17	96.980	99.880	96.230	97.940	73.240	2,058,087
2025-09-16	94.790	98.800	94.480	96.980	72.522	2,048,775
2025-09-15	95.940	96.730	94.680	94.950	71.004	1,547,068
2025-09-12	97.770	99.270	95.300	95.650	71.528	1,756,671
2025-09-11	97.000	98.370	96.010	97.330	72.784	1,673,687
2025-09-10	98.400	98.950	96.000	97.070	72.590	2,440,341
2025-09-09	98.740	99.980	97.380	98.470	73.637	1,952,749
2025-09-08	101.50	103.29	97.020	98.680	73.794	1,921,982
2025-09-05	100.00	101.98	99.350	100.59	75.222	2,353,873
2025-09-04	99.610	101.99	98.570	99.780	74.616	1,924,639
2025-09-03	101.00	101.80	98.040	98.040	73.315	1,541,637
2025-09-02	102.56	102.89	98.680	101.00	75.528	2,564,051
2025-09-01	103.94	104.09	99.500	102.60	76.725	2,778,009
2025-08-29	99.240	106.58	99.210	105.20	78.669	3,556,463
2025-08-28	99.500	101.75	98.420	100.24	74.960	2,145,890
2025-08-27	104.65	105.56	99.300	99.500	74.407	3,577,397
2025-08-26	102.89	108.14	101.00	103.42	77.338	3,338,669
2025-08-25	112.00	115.00	100.03	102.90	76.949	7,152,444
2025-08-22	116.23	117.52	114.00	117.37	87.770	1,820,399
2025-08-21	117.72	118.99	113.80	117.99	88.234	1,782,911
2025-08-20	108.02	119.19	108.02	119.19	89.131	1,673,787
2025-08-19	111.00	111.69	108.16	109.24	81.690	1,498,086
2025-08-18	108.98	114.99	106.82	110.51	82.640	2,346,024
2025-08-15	102.70	110.77	102.43	109.34	81.765	2,069,115
2025-08-14	105.50	106.14	100.66	103.49	77.390	2,217,885
2025-08-13	104.46	106.50	102.10	105.49	78.886	1,465,050
2025-08-12	99.350	107.38	98.420	104.00	77.772	2,160,113
2025-08-11	98.870	100.26	96.700	99.110	74.115	1,741,768
2025-08-08	97.260	103.29	97.000	98.940	73.988	1,664,923
2025-08-07	98.000	99.130	96.630	98.030	73.307	941,049
2025-08-06	93.880	98.980	93.030	98.000	73.285	1,571,258
2025-08-05	95.190	98.140	92.500	94.070	70.346	1,491,136
2025-08-04	92.740	95.170	91.760	94.930	70.989	1,304,469
2025-08-01	92.490	93.960	91.270	93.100	69.621	1,132,112
2025-07-31	91.000	93.600	89.700	92.310	69.030	1,365,846
2025-07-30	92.650	92.990	91.100	91.840	68.679	1,207,527
2025-07-29	93.420	95.400	92.000	92.630	69.269	1,143,602
2025-07-28	94.000	95.670	92.350	93.520	69.935	1,294,715

← NewerPage 5 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.