Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.640	14.850	14.330	14.570	10.295	2,197,300
2022-08-03	14.820	15.230	14.470	14.500	10.246	3,330,460
2022-08-02	15.300	15.410	14.640	14.810	10.465	3,379,902
2022-08-01	15.400	15.680	15.280	15.580	11.009	3,532,853
2022-07-29	15.380	15.550	15.330	15.390	10.875	2,921,800
2022-07-28	15.470	15.550	15.300	15.440	10.910	4,540,900
2022-07-27	14.980	15.650	14.900	15.370	10.861	5,610,360
2022-07-26	15.190	15.190	14.710	14.930	10.550	2,911,160
2022-07-25	15.130	15.420	14.880	14.990	10.592	3,788,120
2022-07-22	15.360	15.690	15.110	15.190	10.734	5,664,530
2022-07-21	15.160	15.600	15.150	15.330	10.832	8,498,320
2022-07-20	15.890	16.330	15.340	15.680	11.080	16,529,629
2022-07-19	15.570	15.570	15.570	15.570	11.002	4,231,862
2022-07-18	13.510	14.600	13.400	14.150	9.999	3,438,927
2022-07-15	13.550	13.650	13.360	13.390	9.462	817,292
2022-07-14	13.600	13.690	13.510	13.550	9.575	1,030,507
2022-07-13	13.590	13.730	13.430	13.550	9.575	855,647
2022-07-12	13.620	13.730	13.420	13.420	9.483	1,057,102
2022-07-11	13.800	13.910	13.560	13.680	9.667	909,853
2022-07-08	14.140	14.190	13.810	13.830	9.773	986,580
2022-07-07	13.740	14.180	13.670	14.110	9.970	1,872,220
2022-07-06	13.910	13.980	13.510	13.680	9.667	1,489,600
2022-07-05	14.100	14.250	13.770	13.920	9.836	1,216,873
2022-07-04	14.260	14.260	14.000	14.120	9.977	974,096
2022-07-01	14.240	14.290	14.090	14.150	9.999	1,008,250
2022-06-30	14.450	14.570	14.230	14.250	10.069	1,802,078
2022-06-29	15.110	15.110	14.330	14.370	10.154	2,080,260
2022-06-28	14.980	15.030	14.670	14.970	10.578	1,373,373
2022-06-27	15.000	15.120	14.790	14.850	10.493	1,086,793
2022-06-24	14.770	15.210	14.650	14.960	10.571	2,028,180
2022-06-23	14.440	14.850	14.370	14.770	10.437	2,301,180
2022-06-22	14.400	14.660	14.310	14.410	10.182	1,447,180
2022-06-21	14.680	14.680	14.190	14.350	10.140	729,960
2022-06-20	14.450	14.540	14.210	14.440	10.204	925,260
2022-06-17	14.120	14.470	13.860	14.360	10.147	1,363,461
2022-06-16	14.120	14.400	14.060	14.100	9.963	900,760
2022-06-15	14.450	14.450	14.150	14.160	10.006	1,658,580
2022-06-14	14.170	14.280	13.810	14.240	10.062	1,138,620
2022-06-13	13.780	14.330	13.760	14.170	10.013	1,798,371
2022-06-10	13.560	13.930	13.430	13.780	9.737	1,559,034
2022-06-09	14.110	14.110	13.400	13.500	9.539	1,744,260
2022-06-08	14.220	14.380	13.840	14.110	9.970	1,235,920
2022-06-07	14.600	14.600	14.080	14.220	10.048	1,295,281
2022-06-06	14.690	14.780	14.560	14.640	10.345	775,600
2022-06-02	14.360	14.730	14.040	14.690	10.380	1,362,760
2022-06-01	14.240	14.450	14.100	14.370	10.154	751,776
2022-05-31	14.410	14.410	14.060	14.300	10.105	490,833
2022-05-30	14.190	14.350	13.920	14.330	10.126	775,600
2022-05-27	14.380	14.380	13.940	14.090	9.956	513,380
2022-05-26	14.360	14.360	13.840	14.210	10.041	751,233
2022-05-25	14.060	14.160	13.850	14.130	9.985	774,200
2022-05-24	14.220	14.580	13.860	13.870	9.801	1,012,333
2022-05-23	13.940	14.450	13.940	14.320	10.119	980,684
2022-05-20	13.930	14.090	13.700	13.940	9.850	776,449
2022-05-19	13.700	14.050	13.460	13.890	9.815	1,092,420
2022-05-18	13.370	13.800	13.200	13.650	9.645	1,212,236
2022-05-17	13.180	13.550	13.030	13.290	9.391	780,213
2022-05-16	13.470	13.570	13.220	13.330	9.419	717,500
2022-05-13	13.150	13.470	13.050	13.370	9.448	890,680
2022-05-12	12.980	13.180	12.920	13.070	9.236	678,580

← NewerPage 18 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.