Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	41.070	43.100	38.200	42.930	42.930	7,076,532
2026-10-22	44.600	44.900	41.520	41.900	41.900	6,203,657
2026-10-21	44.550	47.200	44.310	44.900	44.900	7,167,165
2026-10-20	42.960	44.370	42.210	43.270	43.270	3,572,800
2026-10-19	42.340	43.660	41.140	42.960	42.960	4,991,241
2026-10-16	44.120	44.530	42.710	43.450	43.450	4,072,101
2026-10-15	44.480	44.480	43.020	43.250	43.250	4,079,300
2026-10-14	45.630	46.800	44.310	45.380	45.380	4,968,940
2026-10-13	43.260	46.360	41.610	45.620	45.620	9,463,324
2026-10-12	49.100	49.220	44.330	44.340	44.340	10,333,670
2026-10-09	51.130	51.130	47.000	49.260	49.260	6,049,171
2026-10-08	51.240	53.050	49.880	50.400	50.400	3,669,168
2026-09-30	53.000	53.230	51.600	51.720	51.720	2,495,480
2026-09-29	52.050	52.700	51.200	52.200	52.200	3,370,069
2026-09-28	56.110	56.220	51.900	52.500	52.500	3,550,131
2026-09-24	57.750	58.790	55.850	56.100	56.100	4,956,299
2026-09-23	59.700	59.880	58.580	58.590	58.590	3,623,722
2026-09-22	59.910	60.550	58.850	59.120	59.120	4,873,392
2026-09-21	59.000	62.080	59.000	60.160	60.160	6,620,146
2026-09-18	56.000	60.800	56.000	60.610	60.610	8,892,685
2026-09-17	55.230	56.500	54.900	55.370	55.370	3,089,554
2026-09-16	54.890	55.860	53.800	55.050	55.050	3,725,354
2026-09-15	54.130	56.680	54.130	54.820	54.820	3,950,013
2026-09-14	54.750	55.240	52.940	55.100	55.100	3,461,800
2026-09-11	56.480	56.480	52.950	54.880	54.880	6,988,949
2026-09-10	60.440	60.660	56.370	56.460	56.460	8,199,108
2026-09-09	61.340	64.060	60.100	61.280	61.280	7,432,805
2026-09-08	64.380	65.000	59.890	61.950	61.950	13,015,036
2026-09-07	66.300	67.780	62.810	64.370	64.370	7,155,021
2026-09-04	66.950	69.200	64.440	65.140	65.140	8,778,025
2026-09-03	66.500	68.000	64.520	66.300	66.300	6,650,680
2026-09-02	63.880	68.600	62.800	66.150	66.150	10,494,256
2026-09-01	68.270	68.350	63.610	63.890	63.890	8,872,120
2026-08-31	58.610	65.840	57.630	65.840	65.840	11,434,084
2026-08-28	64.810	64.990	59.750	59.850	59.850	11,893,408
2026-08-27	64.600	68.360	62.550	65.130	65.130	12,633,255
2026-08-26	65.670	68.170	62.000	65.540	65.540	10,681,512
2026-08-25	60.000	65.560	59.010	64.930	64.930	9,441,302
2026-08-24	60.440	64.000	59.000	61.100	61.100	8,261,335
2026-08-21	57.030	60.980	56.240	60.020	60.020	6,606,308
2026-08-20	58.290	59.500	56.560	57.040	57.040	6,907,639
2026-08-19	61.470	62.940	57.530	57.820	57.820	9,161,431
2026-08-18	66.060	66.600	63.020	63.920	63.920	7,006,703
2026-08-17	61.880	66.430	60.620	66.360	66.360	12,260,021
2026-08-14	59.660	63.250	58.260	62.100	62.100	7,986,133
2026-08-13	58.400	62.500	57.900	59.150	59.150	9,030,048
2026-08-12	56.330	58.940	56.100	57.720	57.720	5,064,022
2026-08-11	60.170	60.850	57.010	57.270	57.270	8,506,900
2026-08-10	60.000	63.360	59.600	60.960	60.960	10,239,156
2026-08-07	57.610	59.500	56.230	58.600	58.600	8,067,293
2026-08-06	56.880	58.500	55.470	57.590	57.590	6,105,032
2026-08-05	51.510	57.980	51.510	57.610	57.610	10,329,396
2026-08-04	48.750	53.130	47.690	52.710	52.710	9,224,300
2026-08-03	49.670	50.780	46.890	48.300	48.300	7,979,976
2026-07-31	52.930	52.930	50.500	50.600	50.600	12,880,376
2026-07-30	53.530	53.880	47.600	48.120	48.120	9,492,107
2026-07-29	58.390	58.390	52.550	52.780	52.780	12,615,512
2026-07-28	62.800	64.430	58.390	58.390	58.390	6,433,900
2026-07-27	60.300	65.500	59.000	64.880	64.880	8,011,600
2026-07-24	61.500	62.120	59.100	59.800	59.800	5,658,237

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1300 CNY
2025-05-22	0.1230 CNY
2025-02-20	0.0930 CNY
2022-04-27	0.4320 CNY
2020-09-08	1.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.