Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.650	12.230	11.510	12.010	11.881	5,038,080
2024-07-26	11.490	11.650	11.390	11.610	11.485	2,249,100
2024-07-25	11.010	11.550	10.950	11.370	11.248	2,352,380
2024-07-24	11.480	11.610	11.120	11.150	11.030	3,076,320
2024-07-23	11.960	11.960	11.510	11.520	11.396	1,807,900
2024-07-22	11.600	11.900	11.550	11.790	11.663	2,204,020
2024-07-19	11.480	11.780	11.360	11.660	11.535	2,397,260
2024-07-18	11.800	11.800	11.320	11.580	11.456	3,842,720
2024-07-17	12.160	12.250	11.870	11.880	11.753	2,542,900
2024-07-16	12.060	12.330	12.030	12.220	12.089	2,059,300
2024-07-15	12.560	12.560	12.140	12.170	12.039	2,788,820
2024-07-12	12.490	12.670	12.410	12.560	12.425	3,012,000
2024-07-11	12.220	12.980	12.220	12.570	12.435	5,904,360
2024-07-10	12.230	12.470	12.020	12.030	11.901	3,884,020
2024-07-09	12.130	12.390	11.690	12.280	12.148	5,923,840
2024-07-08	12.610	12.610	12.050	12.080	11.950	3,304,020
2024-07-05	12.740	12.740	12.740	12.740	12.603	0
2024-07-04	13.040	13.120	12.630	12.740	12.603	3,307,600
2024-07-03	13.260	13.360	12.940	12.990	12.851	3,039,120
2024-07-02	13.600	13.610	13.260	13.270	13.128	3,100,540
2024-07-01	13.480	13.600	13.230	13.500	13.355	4,132,840
2024-06-28	12.750	13.870	12.700	13.480	13.335	9,614,380
2024-06-27	13.010	13.030	12.640	12.690	12.554	4,108,940
2024-06-26	12.190	13.130	12.100	13.060	12.920	7,568,980
2024-06-25	12.270	12.330	12.010	12.310	12.178	3,545,000
2024-06-24	12.510	12.580	12.020	12.100	11.970	4,906,880
2024-06-21	12.690	12.840	12.500	12.730	12.593	3,993,820
2024-06-20	13.440	13.450	12.700	12.740	12.603	7,380,900
2024-06-19	13.620	13.910	13.480	13.490	13.345	7,339,739
2024-06-18	13.230	13.670	13.050	13.630	13.484	5,833,540
2024-06-17	13.310	13.430	13.120	13.170	13.029	4,176,800
2024-06-14	13.480	13.510	13.280	13.340	13.197	3,475,100
2024-06-13	13.510	13.730	13.420	13.570	13.424	3,972,486
2024-06-12	13.380	13.770	13.300	13.610	13.464	4,579,786
2024-06-11	13.240	13.520	12.830	13.470	13.325	5,070,940
2024-06-07	13.270	13.450	12.870	13.410	13.266	7,024,240
2024-06-06	14.150	14.200	13.150	13.270	13.128	9,799,114
2024-06-05	14.980	15.050	14.180	14.200	14.048	5,728,878
2024-06-04	14.520	14.940	14.150	14.900	14.740	6,335,380
2024-06-03	14.710	15.020	14.430	14.600	14.443	6,166,620
2024-05-31	15.070	15.400	14.840	14.860	14.701	7,281,180
2024-05-30	15.310	15.880	15.010	15.080	14.918	10,556,574
2024-05-29	14.780	15.480	14.580	15.370	15.205	10,818,538
2024-05-28	14.830	15.220	14.580	15.100	14.938	10,763,080
2024-05-27	15.230	15.320	14.370	14.880	14.720	10,486,680
2024-05-24	16.360	16.470	15.210	15.230	15.067	16,796,240
2024-05-23	17.040	17.260	16.260	16.370	16.194	19,809,220
2024-05-22	17.000	17.300	16.670	17.280	17.095	26,590,587
2024-05-21	16.230	16.990	16.120	16.790	16.610	19,534,573
2024-05-20	16.500	17.600	16.500	17.190	17.005	41,433,007
2024-05-17	16.860	17.030	16.030	17.030	16.847	37,624,060
2024-05-16	14.280	15.480	14.180	15.480	15.314	9,504,746
2024-05-15	13.950	14.390	13.900	14.070	13.919	3,615,540
2024-05-14	13.950	14.150	13.900	14.080	13.929	3,236,126
2024-05-13	14.280	14.340	13.870	13.950	13.800	4,648,480
2024-05-10	15.200	15.210	14.450	14.480	14.325	6,475,620
2024-05-09	15.320	15.490	15.110	15.190	15.027	5,632,920
2024-05-08	15.550	15.700	15.110	15.190	15.027	5,412,360
2024-05-07	15.510	15.840	15.180	15.640	15.472	8,216,220
2024-05-06	15.160	15.550	15.070	15.340	15.175	7,916,260

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.