Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.650	20.770	20.120	20.430	14.436	1,319,640
2023-05-04	20.430	20.850	20.230	20.810	14.705	1,208,200
2023-04-28	19.800	20.580	19.800	20.430	14.436	1,567,860
2023-04-27	19.100	20.150	19.100	20.080	14.189	1,253,700
2023-04-26	19.250	19.720	19.150	19.680	13.906	1,191,136
2023-04-25	19.830	20.100	19.090	19.250	13.602	1,628,900
2023-04-24	20.110	20.500	19.620	20.040	14.161	1,650,460
2023-04-21	20.140	21.150	19.900	20.150	14.238	2,648,660
2023-04-20	20.150	20.250	19.930	20.170	14.252	1,665,860
2023-04-19	20.130	20.350	19.830	19.960	14.104	922,040
2023-04-18	20.180	20.350	19.910	20.210	14.281	860,020
2023-04-17	19.980	20.140	19.810	19.980	14.118	1,202,460
2023-04-14	20.200	20.510	19.910	19.960	14.104	1,462,020
2023-04-13	20.510	20.560	20.240	20.240	14.302	1,250,060
2023-04-12	19.900	20.520	19.900	20.390	14.408	1,768,760
2023-04-11	20.100	20.150	19.740	20.100	14.203	1,510,040
2023-04-10	19.570	20.280	19.570	19.970	14.111	1,779,260
2023-04-07	19.330	19.940	19.330	19.730	13.942	1,564,500
2023-04-06	19.200	19.640	19.030	19.430	13.730	1,317,680
2023-04-04	20.150	20.150	19.090	19.340	13.666	4,389,420
2023-04-03	20.210	20.340	20.050	20.130	14.224	1,561,700
2023-03-31	20.150	20.480	20.010	20.380	14.401	1,449,840
2023-03-30	20.600	20.600	20.050	20.190	14.267	869,820
2023-03-29	20.050	20.880	20.050	20.310	14.351	2,543,240
2023-03-28	20.140	20.500	19.960	20.240	14.302	1,212,400
2023-03-27	20.590	20.660	19.650	20.190	14.267	937,580
2023-03-24	20.600	20.670	19.980	20.060	14.175	1,912,820
2023-03-23	19.990	20.670	19.880	20.620	14.571	5,935,182
2023-03-22	20.010	20.280	19.660	19.870	14.041	1,403,220
2023-03-21	20.160	20.160	19.840	20.010	14.139	1,377,328
2023-03-20	20.500	20.510	19.000	20.380	14.401	6,652,993
2023-03-17	20.130	20.520	20.020	20.500	14.486	2,338,819
2023-03-16	20.110	20.310	19.850	20.130	14.224	2,072,280
2023-03-15	20.110	20.480	19.890	20.130	14.224	1,933,820
2023-03-14	20.100	20.400	19.600	20.130	14.224	4,593,960
2023-03-13	20.000	20.340	19.630	20.040	14.161	2,511,880
2023-03-10	20.510	21.100	20.100	20.170	14.252	2,268,194
2023-03-09	21.020	21.020	20.350	20.700	14.627	5,047,336
2023-03-08	21.550	21.660	19.660	21.080	14.895	12,440,680
2023-03-07	21.290	22.200	20.900	21.010	14.846	7,258,300
2023-03-06	20.700	21.390	20.680	21.290	15.044	2,974,651
2023-03-03	20.680	20.880	20.530	20.800	14.698	1,910,860
2023-03-02	20.360	20.690	20.210	20.660	14.599	2,665,686
2023-03-01	20.380	20.500	20.230	20.440	14.443	1,054,060
2023-02-28	20.210	20.510	20.120	20.380	14.401	1,195,040
2023-02-27	19.740	20.560	19.670	20.220	14.288	2,506,000
2023-02-24	20.020	20.020	19.660	19.740	13.949	803,600
2023-02-23	19.920	20.000	19.760	19.880	14.048	849,100
2023-02-22	19.590	20.060	19.350	19.850	14.026	1,801,660
2023-02-21	19.580	19.880	19.380	19.670	13.899	1,269,940
2023-02-20	18.970	19.650	18.850	19.610	13.857	2,315,180
2023-02-17	19.000	19.280	18.820	18.970	13.405	1,332,940
2023-02-16	19.070	19.800	19.000	19.100	13.496	3,067,282
2023-02-15	19.010	19.250	18.780	19.230	13.588	2,233,140
2023-02-14	19.330	19.780	18.760	18.990	13.419	3,953,180
2023-02-13	18.660	19.280	18.630	19.180	13.553	2,354,240
2023-02-10	18.100	18.800	17.990	18.630	13.164	2,548,281
2023-02-09	18.050	18.250	17.990	18.090	12.783	1,391,040
2023-02-08	18.030	18.200	17.850	18.030	12.740	1,553,860
2023-02-07	18.300	18.580	17.950	18.030	12.740	2,522,100

← NewerPage 15 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.