HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	92.440	95.150	91.200	94.060	70.339	1,197,185
2025-07-24	93.020	93.660	91.000	92.450	69.135	1,246,427
2025-07-23	89.050	94.580	88.120	93.380	69.830	1,996,148
2025-07-22	87.990	92.800	86.960	89.100	66.630	2,078,566
2025-07-21	89.290	89.510	86.200	87.380	65.343	2,319,452
2025-07-18	90.450	91.970	89.000	89.290	66.772	1,189,957
2025-07-17	90.420	91.180	87.670	90.440	67.632	1,610,685
2025-07-16	92.000	95.000	90.220	90.420	67.617	1,480,692
2025-07-15	93.480	93.480	86.990	91.130	68.148	2,423,969
2025-07-14	87.000	87.820	85.330	86.860	64.954	1,044,976
2025-07-11	86.670	87.700	85.180	87.170	65.186	1,305,883
2025-07-10	88.870	90.200	86.110	86.910	64.992	1,563,383
2025-07-09	88.150	88.870	86.400	88.870	66.458	1,319,210
2025-07-08	88.350	89.530	86.660	88.790	66.398	1,689,642
2025-07-07	84.690	90.280	83.330	88.360	66.076	2,718,601
2025-07-04	86.500	87.000	82.880	84.550	63.227	3,101,515
2025-07-03	76.090	88.880	76.000	87.610	65.515	3,535,191
2025-07-02	77.420	78.310	75.300	76.320	57.073	1,056,662
2025-07-01	78.350	78.610	76.000	77.420	57.895	1,688,853
2025-06-30	73.470	78.880	72.600	77.540	57.985	2,113,127
2025-06-27	71.750	73.790	71.060	73.400	54.889	1,370,865
2025-06-26	69.010	75.000	69.010	71.770	53.670	2,910,620
2025-06-25	68.970	69.880	68.020	69.000	51.599	918,080
2025-06-24	67.990	69.960	67.630	68.580	51.285	1,598,855
2025-06-23	70.450	70.450	67.130	67.500	50.477	1,914,910
2025-06-20	70.930	71.650	70.230	70.450	52.683	646,539
2025-06-19	71.500	72.080	70.290	70.930	53.042	667,356
2025-06-18	71.960	72.340	70.900	71.750	53.655	805,156
2025-06-17	71.750	74.540	71.310	72.210	53.999	1,633,030
2025-06-16	72.000	72.780	68.800	71.180	53.229	2,639,161
2025-06-13	73.640	74.920	71.870	72.580	54.276	2,677,556
2025-06-12	73.440	76.470	72.780	74.490	55.704	2,218,010
2025-06-11	70.080	73.110	70.080	72.790	54.433	1,246,219
2025-06-10	70.020	73.200	69.530	71.040	53.124	1,626,167
2025-06-09	68.390	71.370	67.780	70.010	52.354	1,581,278
2025-06-06	68.990	69.170	67.110	68.390	51.142	1,360,765
2025-06-05	68.520	70.790	68.040	69.390	51.890	1,878,241
2025-06-04	64.270	68.980	64.130	68.760	51.419	2,227,027
2025-06-03	60.650	65.990	60.500	64.800	48.458	2,258,376
2025-05-30	60.520	60.960	59.310	60.700	45.392	1,379,332
2025-05-29	59.550	61.200	59.550	60.700	45.392	1,134,367
2025-05-28	58.910	59.600	58.210	59.200	44.270	817,785
2025-05-27	58.880	60.150	58.330	59.030	44.143	1,392,670
2025-05-26	59.500	59.790	57.730	58.800	43.971	1,167,682
2025-05-23	77.720	78.000	76.840	77.130	44.080	1,168,405
2025-05-22	80.160	80.160	75.420	77.010	44.012	2,448,514
2025-05-21	78.940	80.050	78.150	79.390	45.372	1,153,425
2025-05-20	76.960	79.350	75.980	78.940	45.115	1,406,712
2025-05-19	74.690	76.430	74.690	75.980	43.423	1,247,410
2025-05-16	75.020	75.020	73.510	74.810	42.754	925,783
2025-05-15	74.800	76.980	74.510	74.520	42.589	1,286,624
2025-05-14	75.360	77.560	74.500	76.480	43.709	1,360,737
2025-05-13	78.560	78.560	74.990	75.360	43.069	1,559,016
2025-05-12	76.500	79.980	73.630	75.000	42.863	2,595,219
2025-05-09	72.420	75.510	72.200	74.150	42.377	1,615,846
2025-05-08	73.000	74.460	72.280	72.420	41.389	1,511,012
2025-05-07	71.990	75.680	71.740	74.620	42.646	2,687,269
2025-05-06	71.500	72.550	69.000	71.570	40.903	2,709,512
2025-04-30	67.000	70.690	66.810	69.890	39.943	2,596,465
2025-04-29	68.850	69.280	66.530	67.100	38.348	3,215,667

← NewerPage 6 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.