Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.100	14.740	13.980	14.700	14.542	5,857,326
2024-01-24	14.140	14.360	13.600	14.200	14.048	7,024,286
2024-01-23	14.210	14.340	13.680	14.130	13.978	6,334,720
2024-01-22	14.370	15.250	14.000	14.220	14.067	11,108,967
2024-01-19	14.900	14.970	14.300	14.520	14.364	12,619,330
2024-01-18	15.410	15.780	14.700	15.100	14.938	21,163,060
2024-01-17	17.470	17.490	15.280	15.280	15.116	34,836,389
2024-01-16	16.690	16.980	15.920	16.980	16.798	17,946,289
2024-01-15	15.020	15.600	14.730	15.440	15.274	3,651,488
2024-01-12	15.300	15.400	15.000	15.010	14.849	1,299,320
2024-01-11	15.030	15.380	14.710	15.260	15.096	1,716,940
2024-01-10	15.170	15.250	14.890	15.060	14.898	1,541,560
2024-01-09	15.020	15.250	14.910	15.060	14.898	1,837,713
2024-01-08	15.220	15.220	14.880	14.880	14.720	1,855,380
2024-01-05	15.620	15.650	15.240	15.300	15.136	1,656,400
2024-01-04	15.550	15.650	15.350	15.600	15.433	1,628,920
2024-01-03	15.700	16.000	15.430	15.580	15.413	1,771,980
2024-01-02	15.290	15.970	15.290	15.770	15.601	3,662,520
2023-12-29	15.200	15.590	14.510	15.400	15.235	3,482,740
2023-12-28	15.460	15.700	15.240	15.590	15.423	2,208,520
2023-12-27	15.170	15.510	15.140	15.460	15.294	1,920,755
2023-12-26	15.570	15.600	15.110	15.200	15.037	1,914,300
2023-12-25	15.080	15.720	15.040	15.630	15.462	3,182,459
2023-12-22	15.410	15.420	15.080	15.230	15.067	2,224,940
2023-12-21	15.290	15.470	15.140	15.320	15.156	2,322,380
2023-12-20	15.890	15.890	15.290	15.300	15.136	2,501,780
2023-12-19	15.780	15.870	15.490	15.840	15.670	2,185,700
2023-12-18	15.710	16.100	15.680	15.790	15.621	2,174,491
2023-12-15	16.200	16.270	15.700	15.850	15.680	3,467,720
2023-12-14	16.550	16.590	16.100	16.110	15.937	2,182,904
2023-12-13	16.610	16.620	16.350	16.470	16.293	2,046,320
2023-12-12	16.680	16.680	16.280	16.470	16.293	2,355,380
2023-12-11	16.340	16.640	16.130	16.570	16.392	2,898,240
2023-12-08	16.750	17.000	16.170	16.380	16.204	5,718,160
2023-12-07	16.580	16.760	16.340	16.660	16.481	3,248,020
2023-12-06	16.520	16.780	16.410	16.580	16.402	3,595,360
2023-12-05	16.630	16.810	16.290	16.450	16.273	4,227,760
2023-12-04	16.980	17.180	16.670	16.770	16.590	5,460,361
2023-12-01	16.620	17.000	16.440	16.940	16.758	4,752,420
2023-11-30	16.930	17.150	16.400	16.600	16.422	6,763,180
2023-11-29	16.720	17.230	16.570	17.030	16.847	8,496,957
2023-11-28	15.780	17.140	15.650	17.110	16.926	11,415,521
2023-11-27	15.480	15.720	15.460	15.580	15.413	2,124,960
2023-11-24	15.620	15.840	15.410	15.560	15.393	2,306,259
2023-11-23	15.330	15.760	15.280	15.710	15.541	2,478,380
2023-11-22	15.630	15.650	15.260	15.300	15.136	2,393,560
2023-11-21	15.640	15.750	15.480	15.500	15.334	2,973,600
2023-11-20	16.020	16.090	15.520	15.660	15.492	4,153,680
2023-11-17	16.070	16.180	15.830	15.980	15.808	3,088,220
2023-11-16	16.070	16.160	15.900	16.040	15.868	3,750,644
2023-11-15	15.750	16.160	15.570	16.010	15.838	5,104,618
2023-11-14	15.900	16.030	15.560	15.640	15.472	5,268,320
2023-11-13	15.380	16.000	15.180	15.810	15.640	7,340,679
2023-11-10	14.820	15.400	14.610	15.220	15.057	5,658,672
2023-11-09	14.670	14.920	14.600	14.790	14.631	3,304,915
2023-11-08	14.700	14.800	14.420	14.760	14.602	2,996,320
2023-11-07	14.510	14.670	14.400	14.630	14.473	2,518,780
2023-11-06	14.280	14.510	14.060	14.500	14.344	2,952,020
2023-11-03	13.980	14.350	13.980	14.270	14.117	3,193,660
2023-11-02	14.280	14.440	14.050	14.120	13.968	2,536,940

← NewerPage 12 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.