HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	73.470	74.450	70.660	74.200	42.406	1,906,886
2025-01-22	73.480	75.570	72.020	72.980	41.709	2,405,420
2025-01-21	75.400	76.010	72.710	74.600	42.634	1,791,994
2025-01-20	74.710	76.770	72.080	75.600	43.206	3,142,404
2025-01-17	71.180	76.690	69.880	74.770	42.732	3,154,018
2025-01-16	71.220	72.320	70.450	71.190	40.686	1,429,439
2025-01-15	67.600	72.880	66.610	70.350	40.205	2,670,815
2025-01-14	66.960	68.590	66.080	68.100	38.920	1,246,804
2025-01-13	67.000	69.480	65.560	66.950	38.262	1,818,189
2025-01-10	67.680	70.500	67.580	67.620	38.645	1,475,772
2025-01-09	69.890	71.000	67.470	68.500	39.148	2,936,565
2025-01-08	65.340	68.660	63.080	68.010	38.868	3,610,674
2025-01-07	59.340	65.070	59.340	64.900	37.091	4,180,882
2025-01-06	59.340	60.500	58.110	59.170	33.816	1,036,586
2025-01-03	60.180	61.050	59.200	59.350	33.919	972,545
2025-01-02	61.800	62.460	59.900	60.520	34.588	1,145,693
2024-12-31	61.180	62.600	60.840	61.800	35.319	1,088,863
2024-12-30	60.000	62.880	59.930	61.180	34.965	1,443,244
2024-12-27	61.050	61.340	60.000	60.300	34.462	716,096
2024-12-26	60.580	61.690	59.810	61.090	34.913	799,944
2024-12-25	61.840	61.840	59.640	60.490	34.570	1,192,599
2024-12-24	61.500	63.760	59.560	61.890	35.371	2,892,149
2024-12-23	56.720	63.470	56.000	62.010	35.439	4,468,777
2024-12-20	56.330	58.150	55.600	56.800	32.462	1,800,313
2024-12-19	55.000	56.610	54.600	56.330	32.193	1,617,505
2024-12-18	53.990	56.550	53.500	55.220	31.559	1,566,217
2024-12-17	53.790	54.710	53.520	53.680	30.678	607,673
2024-12-16	53.850	54.970	53.520	54.340	31.056	1,127,559
2024-12-13	56.310	56.490	53.770	53.850	30.776	1,690,547
2024-12-12	54.660	57.500	54.040	56.800	32.462	2,480,989
2024-12-11	55.050	55.680	54.600	54.910	31.381	904,141
2024-12-10	57.000	58.490	55.540	55.600	31.776	2,073,308
2024-12-09	56.290	58.160	55.310	56.600	32.347	1,452,864
2024-12-06	54.390	56.500	54.390	55.770	31.873	1,028,510
2024-12-05	54.780	55.380	54.310	54.920	31.387	813,606
2024-12-04	55.600	56.480	54.330	54.880	31.364	1,835,563
2024-12-03	57.910	57.990	55.000	56.000	32.004	1,603,532
2024-12-02	56.080	57.970	55.120	57.240	32.713	2,295,746
2024-11-29	54.870	57.100	52.980	55.800	31.890	2,078,693
2024-11-28	54.340	54.500	53.040	53.370	30.501	960,144
2024-11-27	53.670	54.800	52.310	54.200	30.976	1,052,983
2024-11-26	53.690	54.190	52.920	53.670	30.673	681,810
2024-11-25	54.210	55.220	52.760	53.680	30.678	1,313,528
2024-11-22	56.870	57.890	54.060	54.200	30.976	1,890,550
2024-11-21	56.250	57.000	55.500	56.320	32.187	976,509
2024-11-20	55.610	56.440	55.320	56.150	32.090	690,530
2024-11-19	54.330	56.230	54.150	56.100	32.062	1,232,145
2024-11-18	55.980	56.950	53.810	54.330	31.050	1,103,676
2024-11-15	56.680	57.510	55.850	56.100	32.062	1,343,925
2024-11-14	58.130	58.580	56.770	56.830	32.479	984,833
2024-11-13	59.010	59.690	57.510	58.380	33.365	1,386,837
2024-11-12	58.500	60.650	58.500	59.060	33.753	2,304,906
2024-11-11	59.720	59.750	56.080	59.500	34.005	3,493,368
2024-11-08	61.050	61.420	59.600	59.750	34.148	1,957,324
2024-11-07	62.030	63.030	60.000	61.360	35.068	3,070,427
2024-11-06	64.000	65.880	61.310	64.100	36.634	3,539,236
2024-11-05	64.420	65.000	61.480	65.000	37.148	1,964,641
2024-11-04	61.050	63.890	58.910	63.680	36.394	2,587,459
2024-11-01	60.670	63.390	59.660	61.050	34.891	2,073,471
2024-10-31	60.700	61.220	59.020	60.630	34.650	1,458,941

← NewerPage 8 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.