Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.070	14.220	13.800	13.910	13.761	2,394,420
2023-07-31	13.880	14.240	13.870	14.170	14.018	4,230,806
2023-07-28	14.150	14.550	13.780	13.810	13.662	7,524,173
2023-07-27	14.280	14.600	14.120	14.150	13.998	2,371,781
2023-07-26	14.990	15.150	14.230	14.320	14.166	3,913,040
2023-07-25	15.000	15.110	14.510	15.000	14.839	2,657,020
2023-07-24	14.960	15.150	14.780	14.870	14.710	1,300,360
2023-07-21	14.880	15.220	14.710	15.000	14.839	1,989,360
2023-07-20	15.380	15.490	14.950	14.950	14.790	1,947,040
2023-07-19	15.330	15.630	15.260	15.440	15.274	2,297,880
2023-07-18	15.080	15.470	14.910	15.330	15.165	2,233,741
2023-07-17	14.910	15.120	14.640	15.030	14.869	2,875,420
2023-07-14	15.450	15.610	14.900	15.010	14.849	4,282,292
2023-07-13	15.790	15.800	15.280	15.620	15.452	3,920,500
2023-07-12	15.620	15.780	15.380	15.400	15.235	1,719,460
2023-07-11	15.280	15.760	15.180	15.630	15.462	2,618,033
2023-07-10	15.600	15.600	15.130	15.240	15.076	1,866,640
2023-07-07	15.680	15.770	15.400	15.440	15.274	1,421,860
2023-07-06	15.600	15.820	15.400	15.660	15.492	2,314,040
2023-07-05	16.080	16.190	15.660	15.770	15.601	2,956,413
2023-07-04	15.180	16.060	15.050	16.060	15.888	4,218,640
2023-07-03	15.000	15.180	14.880	15.150	14.987	2,146,520
2023-06-30	15.010	15.020	14.800	14.960	14.799	1,613,060
2023-06-29	14.720	15.050	14.720	14.900	14.740	1,866,140
2023-06-28	14.830	14.980	14.500	14.810	14.651	1,142,240
2023-06-27	14.770	14.870	14.250	14.830	14.671	1,171,340
2023-06-26	14.800	14.830	14.410	14.470	14.315	1,119,860
2023-06-21	14.940	15.330	14.760	14.910	14.750	1,422,380
2023-06-20	14.970	15.060	14.780	14.800	14.641	847,280
2023-06-19	14.720	14.970	14.710	14.920	14.760	1,069,600
2023-06-16	15.010	15.140	14.760	14.760	14.602	1,024,720
2023-06-15	15.130	15.240	14.920	14.930	14.770	785,080
2023-06-14	15.080	15.220	15.000	15.150	14.987	1,235,220
2023-06-13	15.000	15.100	14.850	14.960	14.799	839,841
2023-06-12	14.700	14.940	14.450	14.850	14.691	820,320
2023-06-09	14.290	14.770	14.290	14.630	14.473	1,022,080
2023-06-08	15.060	15.070	14.610	14.680	14.522	2,800,080
2023-06-07	15.260	15.260	14.960	14.970	14.809	1,095,601
2023-06-06	15.320	15.350	15.040	15.050	14.888	1,280,980
2023-06-05	15.290	15.440	15.100	15.320	15.156	1,437,940
2023-06-02	15.100	15.350	14.980	15.280	15.116	1,332,100
2023-06-01	15.450	15.530	15.080	15.100	14.938	1,231,120
2023-05-31	15.500	15.500	15.260	15.420	15.254	1,522,971
2023-05-30	15.190	15.450	15.130	15.400	15.235	1,928,320
2023-05-29	15.140	15.580	15.110	15.210	15.047	1,707,125
2023-05-26	14.750	15.200	14.680	15.130	14.968	3,200,826
2023-05-25	14.770	14.780	14.480	14.740	14.582	1,172,360
2023-05-24	14.700	14.710	14.460	14.620	14.463	743,293
2023-05-23	14.590	14.850	14.590	14.690	14.532	1,061,620
2023-05-22	14.640	14.830	14.620	14.740	14.582	825,160
2023-05-19	14.510	14.680	14.500	14.640	14.483	693,220
2023-05-18	14.460	14.800	14.460	14.650	14.493	1,038,160
2023-05-17	14.230	14.880	14.230	14.580	14.424	1,324,880
2023-05-16	14.560	14.800	14.280	14.380	14.226	1,095,480
2023-05-15	14.680	14.680	14.240	14.530	14.374	1,116,320
2023-05-12	15.090	15.260	14.580	14.630	14.473	1,439,700
2023-05-11	14.550	15.270	14.510	15.100	14.938	1,760,560
2023-05-10	14.630	14.740	14.250	14.630	14.473	1,623,101
2023-05-09	20.510	20.880	20.320	20.480	14.472	1,478,401
2023-05-08	20.400	20.680	20.200	20.500	14.486	1,216,040

← NewerPage 14 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.