Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.910	14.170	13.840	14.140	13.988	3,809,900
2023-10-31	14.110	14.230	13.680	13.830	13.682	4,506,985
2023-10-30	14.200	14.340	14.050	14.120	13.968	3,203,160
2023-10-27	14.070	14.300	13.900	14.260	14.107	3,340,440
2023-10-26	13.750	14.100	13.530	14.070	13.919	4,019,272
2023-10-25	13.460	13.700	13.430	13.480	13.335	2,278,720
2023-10-24	12.990	13.520	12.870	13.490	13.345	2,988,920
2023-10-23	13.370	13.480	12.870	12.990	12.851	1,915,300
2023-10-20	13.390	13.760	13.330	13.370	13.227	2,170,880
2023-10-19	13.520	13.590	13.290	13.370	13.227	2,336,080
2023-10-18	13.670	13.760	13.530	13.590	13.444	1,998,960
2023-10-17	13.640	13.790	13.580	13.720	13.573	3,444,780
2023-10-16	13.630	13.800	13.570	13.710	13.563	3,033,480
2023-10-13	13.550	13.700	13.490	13.600	13.454	1,744,100
2023-10-12	13.490	13.630	13.480	13.630	13.484	2,225,300
2023-10-11	13.710	13.710	13.340	13.500	13.355	2,333,174
2023-10-10	13.790	13.800	13.380	13.600	13.454	2,657,040
2023-10-09	13.550	13.750	13.500	13.660	13.513	2,461,980
2023-09-28	13.580	13.700	13.500	13.580	13.434	2,719,520
2023-09-27	13.750	13.790	13.450	13.550	13.405	3,948,480
2023-09-26	13.600	13.730	13.500	13.560	13.414	3,248,980
2023-09-25	13.430	13.690	13.350	13.640	13.494	4,284,080
2023-09-22	13.260	13.550	13.100	13.420	13.276	4,504,460
2023-09-21	13.120	13.280	12.960	13.280	13.137	2,852,200
2023-09-20	12.960	13.350	12.940	13.070	12.930	3,187,060
2023-09-19	13.000	13.140	12.710	13.030	12.890	3,184,140
2023-09-18	12.490	12.990	12.440	12.930	12.791	2,204,780
2023-09-15	12.480	12.630	12.260	12.540	12.405	2,024,320
2023-09-14	12.580	12.600	12.320	12.450	12.316	1,869,400
2023-09-13	13.080	13.080	12.520	12.580	12.445	1,484,114
2023-09-12	12.830	13.100	12.750	12.960	12.821	1,518,220
2023-09-11	12.800	12.860	12.500	12.830	12.692	2,303,680
2023-09-08	12.470	12.680	12.450	12.620	12.485	1,298,260
2023-09-07	12.780	12.790	12.450	12.520	12.386	1,896,840
2023-09-06	12.590	12.730	12.420	12.710	12.574	1,571,480
2023-09-05	12.490	12.770	12.380	12.590	12.455	2,220,940
2023-09-04	12.240	12.510	12.240	12.510	12.376	2,503,421
2023-09-01	12.240	12.390	12.070	12.300	12.168	1,924,200
2023-08-31	12.470	12.490	12.200	12.220	12.089	1,948,580
2023-08-30	12.570	12.790	12.410	12.470	12.336	2,064,260
2023-08-29	12.200	12.560	11.950	12.500	12.366	3,606,834
2023-08-28	12.800	13.020	12.330	12.500	12.366	3,643,394
2023-08-25	12.580	12.820	12.350	12.450	12.316	2,126,560
2023-08-24	12.760	12.900	12.580	12.710	12.574	1,223,280
2023-08-23	12.980	13.020	12.670	12.680	12.544	1,704,880
2023-08-22	12.790	13.100	12.630	12.910	12.771	2,716,400
2023-08-21	12.860	13.260	12.810	12.820	12.682	2,627,900
2023-08-18	13.040	13.280	12.990	13.140	12.999	2,800,390
2023-08-17	12.760	13.220	12.760	13.000	12.860	2,723,240
2023-08-16	13.040	13.180	12.820	12.850	12.712	1,732,860
2023-08-15	13.220	13.370	13.010	13.100	12.959	1,801,080
2023-08-14	13.270	13.320	12.970	13.290	13.147	1,901,920
2023-08-11	13.480	13.550	13.230	13.230	13.088	1,179,428
2023-08-10	13.510	13.570	13.330	13.480	13.335	1,240,840
2023-08-09	13.790	13.790	13.460	13.500	13.355	1,770,500
2023-08-08	13.780	13.920	13.680	13.720	13.573	1,824,520
2023-08-07	14.000	14.000	13.700	13.790	13.642	2,786,080
2023-08-04	13.890	14.120	13.890	14.010	13.860	1,420,360
2023-08-03	13.930	14.040	13.800	13.880	13.731	1,045,560
2023-08-02	14.210	14.210	13.780	13.930	13.780	1,731,580

← NewerPage 13 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.