Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.620	15.840	15.030	15.050	14.888	12,530,700
2024-04-29	15.910	16.020	15.540	15.950	15.779	9,829,440
2024-04-26	15.680	16.250	15.630	15.930	15.759	12,030,800
2024-04-25	15.900	16.070	15.610	15.750	15.581	10,396,100
2024-04-24	14.910	15.860	14.840	15.740	15.571	10,137,861
2024-04-23	15.050	15.450	14.980	15.010	14.849	6,910,840
2024-04-22	15.480	15.540	14.790	14.980	14.819	10,375,440
2024-04-19	15.110	15.820	15.030	15.740	15.571	13,386,554
2024-04-18	14.950	15.760	14.810	15.300	15.136	16,407,865
2024-04-17	13.600	14.660	13.500	14.660	14.503	11,810,158
2024-04-16	14.570	14.800	13.330	13.330	13.187	9,936,475
2024-04-15	15.070	15.470	14.290	14.810	14.651	7,748,001
2024-04-12	15.650	15.740	15.120	15.130	14.968	6,593,940
2024-04-11	15.810	15.940	15.450	15.600	15.433	8,625,674
2024-04-10	15.860	16.500	15.180	16.360	16.184	13,259,800
2024-04-09	16.140	16.380	15.820	15.900	15.729	10,985,543
2024-04-08	17.500	17.860	16.050	16.150	15.977	19,627,995
2024-04-03	18.990	19.200	17.410	17.750	17.559	28,223,894
2024-04-02	17.100	18.880	16.630	18.880	18.677	21,944,134
2024-04-01	16.900	17.300	16.370	17.160	16.976	17,454,040
2024-03-29	17.770	18.090	16.880	17.070	16.887	17,676,729
2024-03-28	18.000	18.970	17.900	18.750	18.549	17,867,181
2024-03-27	17.160	18.300	16.500	17.660	17.470	14,898,620
2024-03-26	17.060	17.350	16.750	17.040	16.857	7,180,680
2024-03-25	17.650	18.180	16.940	16.980	16.798	11,077,688
2024-03-22	18.660	18.960	17.800	18.040	17.846	15,658,760
2024-03-21	17.850	19.740	17.850	19.160	18.954	18,736,198
2024-03-20	17.470	18.160	17.420	17.990	17.797	11,089,965
2024-03-19	17.460	17.820	17.310	17.470	17.282	13,427,603
2024-03-18	16.900	18.500	16.900	17.810	17.619	18,532,654
2024-03-15	16.900	17.180	16.560	16.870	16.689	13,478,714
2024-03-14	16.200	16.820	15.880	16.590	16.412	13,724,728
2024-03-13	16.330	17.290	15.880	16.680	16.501	27,742,766
2024-03-12	16.000	17.820	15.500	17.610	17.421	37,337,648
2024-03-11	15.050	16.200	15.050	16.200	16.026	21,017,159
2024-03-08	14.370	14.790	14.100	14.730	14.572	6,540,647
2024-03-07	14.930	15.160	14.200	14.470	14.315	9,041,720
2024-03-06	14.130	15.730	13.860	14.820	14.661	12,117,785
2024-03-05	13.840	14.540	13.660	14.300	14.147	6,878,120
2024-03-04	13.980	14.150	13.360	14.050	13.899	5,672,640
2024-03-01	14.230	14.380	13.880	14.040	13.889	3,373,900
2024-02-29	13.800	14.340	13.600	14.280	14.127	4,299,000
2024-02-28	14.940	15.100	13.860	14.000	13.850	5,605,820
2024-02-27	14.700	15.150	14.500	14.940	14.780	4,847,687
2024-02-26	14.280	15.340	14.240	14.860	14.701	8,314,652
2024-02-23	13.960	14.020	13.600	13.950	13.800	3,832,361
2024-02-22	13.580	13.920	13.580	13.870	13.721	2,594,061
2024-02-21	13.710	14.120	13.510	13.780	13.632	4,122,640
2024-02-20	13.150	13.780	12.980	13.700	13.553	4,736,455
2024-02-19	12.750	13.380	12.600	13.240	13.098	6,571,936
2024-02-08	11.930	12.910	10.870	12.750	12.613	7,810,492
2024-02-07	12.650	13.000	11.530	12.010	11.881	7,671,660
2024-02-06	12.250	13.020	11.310	12.590	12.455	7,113,752
2024-02-05	13.200	13.230	12.110	12.140	12.010	5,685,700
2024-02-02	14.240	14.380	12.930	13.460	13.316	5,411,700
2024-02-01	14.500	14.770	13.330	14.310	14.156	8,712,000
2024-01-31	14.080	14.310	13.600	13.770	13.622	3,844,660
2024-01-30	14.380	14.510	14.030	14.260	14.107	2,575,840
2024-01-29	15.110	15.340	14.380	14.500	14.344	4,778,760
2024-01-26	14.580	15.540	14.580	15.130	14.968	8,682,768

← NewerPage 11 of 21 · 1,212 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.