Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.200	14.340	13.800	14.180	10.020	3,539,030
2022-11-03	13.820	14.020	13.660	13.980	9.879	2,448,740
2022-11-02	12.930	14.230	12.730	13.850	9.787	5,305,020
2022-11-01	12.760	12.960	12.610	12.950	9.151	853,232
2022-10-31	12.500	12.950	12.450	12.760	9.016	991,200
2022-10-28	13.030	13.030	12.500	12.500	8.833	1,799,000
2022-10-27	13.120	13.300	13.020	13.050	9.221	1,367,100
2022-10-26	13.200	13.260	13.020	13.120	9.271	2,035,740
2022-10-25	13.070	13.350	12.760	13.210	9.334	1,724,889
2022-10-24	13.530	13.780	13.020	13.090	9.250	3,186,766
2022-10-21	13.570	13.890	13.370	13.480	9.525	1,806,561
2022-10-20	13.740	13.830	13.380	13.460	9.511	2,073,194
2022-10-19	13.800	13.900	13.620	13.680	9.667	2,666,440
2022-10-18	14.700	14.730	13.700	13.940	9.850	7,122,777
2022-10-17	13.660	15.020	13.540	14.450	10.211	14,349,526
2022-10-14	13.230	13.650	13.030	13.650	9.645	2,402,428
2022-10-13	12.630	13.120	12.530	13.040	9.214	1,396,220
2022-10-12	12.440	12.650	12.210	12.640	8.932	891,940
2022-10-11	12.450	12.450	12.100	12.260	8.663	496,328
2022-10-10	12.440	12.490	12.090	12.150	8.585	710,780
2022-09-30	12.840	12.840	12.320	12.320	8.706	588,212
2022-09-29	12.590	12.800	12.540	12.680	8.960	871,220
2022-09-28	12.740	12.900	12.510	12.590	8.896	785,612
2022-09-27	12.740	12.980	12.630	12.820	9.059	671,720
2022-09-26	12.940	12.940	12.570	12.660	8.946	829,220
2022-09-23	13.320	13.320	12.730	12.800	9.045	1,054,200
2022-09-22	13.400	13.480	13.170	13.190	9.320	978,880
2022-09-21	13.390	13.620	13.100	13.440	9.497	1,174,406
2022-09-20	13.640	13.790	13.360	13.380	9.455	1,270,920
2022-09-19	13.180	13.290	12.950	13.140	9.285	1,117,620
2022-09-16	13.310	13.480	13.040	13.050	9.221	855,680
2022-09-15	13.770	13.880	13.260	13.420	9.483	1,214,920
2022-09-14	13.900	13.900	13.630	13.750	9.716	820,540
2022-09-13	13.910	14.070	13.880	13.990	9.886	948,220
2022-09-09	13.820	13.990	13.680	13.860	9.794	706,580
2022-09-08	14.080	14.080	13.860	13.900	9.822	852,173
2022-09-07	13.880	14.000	13.830	14.000	9.893	833,420
2022-09-06	13.940	14.030	13.830	13.970	9.872	1,183,560
2022-09-05	13.850	13.980	13.670	13.890	9.815	926,520
2022-09-02	13.640	13.840	13.560	13.830	9.773	1,037,393
2022-09-01	13.710	13.930	13.520	13.620	9.624	1,553,720
2022-08-31	13.950	13.980	13.710	13.730	9.702	1,373,120
2022-08-30	13.910	14.010	13.800	13.950	9.857	1,116,920
2022-08-29	13.680	13.850	13.490	13.830	9.773	959,560
2022-08-26	13.630	13.860	13.630	13.770	9.730	1,460,060
2022-08-25	13.780	13.880	13.550	13.650	9.645	1,083,460
2022-08-24	14.120	14.250	13.720	13.780	9.737	1,423,520
2022-08-23	14.190	14.240	14.030	14.180	10.020	1,079,540
2022-08-22	14.300	14.370	14.110	14.210	10.041	1,278,060
2022-08-19	14.540	14.670	14.230	14.250	10.069	2,694,440
2022-08-18	14.650	14.750	14.530	14.620	10.331	1,470,280
2022-08-17	14.800	14.850	14.540	14.690	10.380	2,479,540
2022-08-16	14.560	14.940	14.550	14.910	10.536	2,136,951
2022-08-15	14.710	14.710	14.500	14.560	10.288	1,379,709
2022-08-12	14.950	14.990	14.610	14.620	10.331	2,437,540
2022-08-11	14.990	15.140	14.900	14.970	10.578	1,918,560
2022-08-10	14.790	15.330	14.600	15.000	10.599	3,586,940
2022-08-09	14.920	15.150	14.770	14.790	10.451	1,896,720
2022-08-08	14.500	14.980	14.380	14.880	10.515	2,435,440
2022-08-05	14.720	14.800	14.330	14.580	10.303	2,044,980

← NewerPage 17 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.