HHC Changzhou Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	60.000	61.550	57.910	60.670	34.673	2,422,064
2024-10-29	56.000	61.760	56.000	60.320	34.473	4,535,674
2024-10-28	57.490	58.750	55.320	56.000	32.004	2,761,208
2024-10-25	57.930	58.870	56.500	57.890	33.085	1,574,468
2024-10-24	56.490	57.550	55.490	57.240	32.713	1,039,512
2024-10-23	57.760	58.760	56.500	56.780	32.450	1,763,555
2024-10-22	57.850	59.410	57.280	58.010	33.153	1,401,030
2024-10-21	56.720	58.790	55.230	57.850	33.062	2,127,838
2024-10-18	54.460	57.230	54.000	56.160	32.096	2,098,368
2024-10-17	54.220	55.250	53.530	54.580	31.193	1,573,998
2024-10-16	53.690	55.300	52.890	54.180	30.964	1,352,243
2024-10-15	56.280	56.680	53.720	54.010	30.867	2,847,136
2024-10-14	52.990	57.220	52.500	56.890	32.513	3,368,039
2024-10-11	55.100	55.100	52.200	52.750	30.147	1,871,536
2024-10-10	54.000	56.230	53.800	54.730	31.279	3,198,749
2024-10-09	58.680	58.680	53.150	53.300	30.461	5,495,922
2024-10-08	64.000	66.830	58.010	61.580	35.193	6,033,071
2024-09-30	51.780	57.210	49.670	57.210	32.696	5,998,545
2024-09-27	48.490	51.200	46.650	50.100	28.633	4,204,572
2024-09-26	48.000	48.340	46.330	48.330	27.621	3,252,655
2024-09-25	49.200	50.290	48.150	48.750	27.575	2,696,925
2024-09-24	49.430	49.780	47.600	49.330	27.903	2,837,964
2024-09-23	50.300	50.680	49.060	49.430	27.960	1,794,925
2024-09-20	50.400	51.000	49.400	50.370	28.492	1,486,207
2024-09-19	52.340	53.400	50.870	51.370	29.057	3,059,183
2024-09-18	51.790	52.000	50.390	51.560	29.165	1,114,391
2024-09-13	51.780	52.790	51.030	51.230	28.978	1,390,329
2024-09-12	51.100	53.000	51.100	51.770	29.283	1,153,036
2024-09-11	50.440	52.590	49.200	51.840	29.323	2,224,418
2024-09-10	48.690	50.120	48.480	49.750	28.141	1,277,724
2024-09-09	50.010	50.010	47.510	48.850	27.632	1,992,969
2024-09-06	51.650	51.940	49.690	50.030	28.299	1,389,940
2024-09-05	52.300	52.480	51.400	51.680	29.233	1,375,237
2024-09-04	52.410	52.780	51.670	52.050	29.442	1,224,016
2024-09-03	52.890	53.200	51.180	52.390	29.634	2,032,498
2024-09-02	50.600	53.790	50.500	52.860	29.900	2,508,612
2024-08-30	50.410	52.640	49.280	51.200	28.961	2,511,121
2024-08-29	47.500	51.100	47.500	50.400	28.509	3,618,180
2024-08-28	46.710	48.120	46.190	47.480	26.857	1,345,016
2024-08-27	48.530	48.790	46.510	46.920	26.540	2,276,490
2024-08-26	45.300	48.850	44.220	48.800	27.603	2,787,391
2024-08-23	44.980	44.980	43.390	44.670	25.267	1,073,748
2024-08-22	43.530	44.400	43.210	43.800	24.775	614,805
2024-08-21	43.110	44.000	42.940	43.960	24.866	539,360
2024-08-20	43.400	43.920	42.510	43.430	24.566	606,987
2024-08-19	43.620	44.190	43.020	43.840	24.798	794,114
2024-08-16	43.600	45.090	43.090	43.930	24.849	1,148,267
2024-08-15	43.160	43.640	42.700	43.090	24.374	541,094
2024-08-14	43.280	43.990	43.160	43.160	24.413	394,293
2024-08-13	42.950	44.200	42.640	43.940	24.854	1,013,442
2024-08-12	44.230	44.750	43.200	43.320	24.504	1,090,962
2024-08-09	45.450	45.920	43.830	43.880	24.821	1,280,631
2024-08-08	43.650	45.960	43.170	45.700	25.850	1,624,411
2024-08-07	43.030	43.980	42.580	43.640	24.685	808,634
2024-08-06	44.820	45.040	42.430	43.020	24.334	1,680,705
2024-08-05	43.430	45.100	43.020	44.610	25.233	1,669,767
2024-08-02	42.440	44.300	41.500	43.630	24.679	1,540,455
2024-08-01	42.200	43.230	41.880	42.450	24.012	1,802,266
2024-07-31	40.900	43.080	40.210	42.120	23.825	2,522,617
2024-07-30	41.230	42.000	39.700	41.010	23.197	1,671,518

← NewerPage 9 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.