Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.300	18.580	17.950	18.030	12.740	2,522,100
2023-02-06	18.400	18.700	18.230	18.420	13.016	1,680,280
2023-02-03	18.370	18.550	18.170	18.390	12.995	2,239,888
2023-02-02	18.190	18.390	18.100	18.270	12.910	1,572,060
2023-02-01	18.250	18.370	17.950	18.280	12.917	2,314,620
2023-01-31	17.800	18.360	17.700	18.250	12.896	3,577,224
2023-01-30	17.000	18.090	17.000	17.930	12.670	3,598,084
2023-01-20	16.780	17.130	16.640	17.000	12.013	1,280,139
2023-01-19	16.580	16.880	16.400	16.670	11.779	1,269,305
2023-01-18	16.560	16.620	16.340	16.470	11.638	1,190,868
2023-01-17	16.130	16.550	16.130	16.450	11.624	1,405,406
2023-01-16	16.330	16.340	16.110	16.130	11.398	968,100
2023-01-13	16.250	16.450	16.140	16.330	11.539	983,780
2023-01-12	15.960	16.300	15.960	16.230	11.468	1,382,500
2023-01-11	16.040	16.250	15.970	16.000	11.306	1,462,601
2023-01-10	16.050	16.100	15.940	15.990	11.299	541,800
2023-01-09	16.150	16.150	15.900	15.970	11.285	608,195
2023-01-06	16.130	16.300	15.970	16.040	11.334	973,296
2023-01-05	15.990	16.260	15.860	16.150	11.412	2,118,200
2023-01-04	16.040	16.040	15.810	15.990	11.299	825,300
2023-01-03	15.910	16.060	15.800	15.980	11.292	805,065
2022-12-30	15.910	15.980	15.760	15.900	11.235	757,120
2022-12-29	15.900	16.000	15.610	15.900	11.235	1,469,440
2022-12-28	15.800	15.900	15.580	15.850	11.200	1,033,601
2022-12-27	15.880	15.890	15.550	15.830	11.186	677,740
2022-12-26	15.390	15.980	15.380	15.750	11.129	1,187,760
2022-12-23	15.360	15.430	15.110	15.370	10.861	1,267,106
2022-12-22	15.890	15.890	15.100	15.180	10.727	2,179,100
2022-12-21	15.820	15.990	15.580	15.730	11.115	1,020,740
2022-12-20	15.700	16.040	15.620	15.900	11.235	999,460
2022-12-19	16.050	16.050	15.640	15.740	11.122	893,760
2022-12-16	15.870	15.920	15.620	15.920	11.249	1,266,449
2022-12-15	16.010	16.080	15.780	15.810	11.172	1,239,666
2022-12-14	15.750	16.090	15.700	16.030	11.327	1,445,780
2022-12-13	15.930	16.000	15.740	15.750	11.129	1,023,960
2022-12-12	15.980	16.070	15.700	15.950	11.271	1,437,940
2022-12-09	15.870	16.120	15.860	15.990	11.299	1,337,420
2022-12-08	16.160	16.160	15.900	15.960	11.278	1,605,800
2022-12-07	16.050	16.250	15.900	16.190	11.440	3,227,392
2022-12-06	15.840	16.120	15.650	16.070	11.355	4,087,391
2022-12-05	15.320	15.950	15.180	15.830	11.186	3,868,176
2022-12-02	15.220	15.460	15.120	15.320	10.825	2,297,398
2022-12-01	15.000	15.320	14.900	15.210	10.748	4,171,356
2022-11-30	15.010	15.130	14.850	14.930	10.550	1,784,440
2022-11-29	14.940	15.240	14.920	15.140	10.698	3,640,700
2022-11-28	15.010	15.140	14.900	15.000	10.599	1,406,850
2022-11-25	15.000	15.220	14.710	15.170	10.719	3,110,021
2022-11-24	15.090	15.350	14.770	15.170	10.719	5,123,076
2022-11-23	15.420	15.690	15.040	15.090	10.663	9,103,640
2022-11-22	15.840	16.450	15.400	15.690	11.087	21,312,958
2022-11-21	15.130	15.130	14.710	14.950	10.564	3,125,080
2022-11-18	15.210	15.330	14.890	15.150	10.705	4,668,860
2022-11-17	14.820	15.330	14.570	15.280	10.797	7,905,375
2022-11-16	14.700	15.000	14.390	14.790	10.451	4,218,312
2022-11-15	13.950	14.620	13.890	14.620	10.331	4,064,901
2022-11-14	14.090	14.260	13.800	13.930	9.843	1,617,840
2022-11-11	14.120	14.320	14.010	14.050	9.928	1,760,360
2022-11-10	14.120	14.200	13.960	13.980	9.879	973,280
2022-11-09	14.120	14.350	13.960	14.200	10.034	1,596,140
2022-11-08	14.200	14.300	13.900	14.120	9.977	1,560,160

← NewerPage 16 of 21 · 1,213 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.