Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.320 | 4.440 | 4.320 | 4.410 | 4.399 | 2,315,803 |
| 2021-11-09 | 4.330 | 4.370 | 4.270 | 4.360 | 4.349 | 1,378,201 |
| 2021-11-08 | 4.240 | 4.360 | 4.230 | 4.330 | 4.320 | 2,080,201 |
| 2021-11-05 | 4.300 | 4.300 | 4.210 | 4.240 | 4.230 | 2,141,400 |
| 2021-11-04 | 4.270 | 4.320 | 4.220 | 4.290 | 4.280 | 1,796,656 |
| 2021-11-03 | 4.240 | 4.300 | 4.210 | 4.270 | 4.260 | 2,306,900 |
| 2021-11-02 | 4.400 | 4.450 | 4.190 | 4.240 | 4.230 | 3,477,100 |
| 2021-11-01 | 4.350 | 4.440 | 4.250 | 4.410 | 4.399 | 2,645,600 |
| 2021-10-29 | 4.350 | 4.380 | 4.230 | 4.360 | 4.349 | 3,386,403 |
| 2021-10-28 | 4.310 | 4.340 | 4.200 | 4.260 | 4.250 | 3,423,900 |
| 2021-10-27 | 4.440 | 4.490 | 4.280 | 4.320 | 4.310 | 3,254,200 |
| 2021-10-26 | 4.480 | 4.570 | 4.440 | 4.460 | 4.449 | 2,493,400 |
| 2021-10-25 | 4.580 | 4.640 | 4.480 | 4.530 | 4.519 | 2,937,800 |
| 2021-10-22 | 4.670 | 4.680 | 4.570 | 4.580 | 4.569 | 2,197,160 |
| 2021-10-21 | 4.850 | 4.850 | 4.670 | 4.680 | 4.669 | 2,964,300 |
| 2021-10-20 | 4.830 | 4.880 | 4.770 | 4.840 | 4.828 | 2,542,400 |
| 2021-10-19 | 4.960 | 4.970 | 4.820 | 4.840 | 4.828 | 2,559,113 |
| 2021-10-18 | 4.950 | 4.960 | 4.800 | 4.940 | 4.928 | 2,457,100 |
| 2021-10-15 | 4.960 | 5.030 | 4.890 | 4.970 | 4.958 | 2,671,386 |
| 2021-10-14 | 5.120 | 5.120 | 5.000 | 5.050 | 5.038 | 2,515,600 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-30 | 0.0130 CNY |
| 2019-07-05 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.