Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.980	13.230	12.820	12.970	9.165	831,040
2022-05-10	12.880	12.960	12.590	12.920	9.130	526,120
2022-05-09	12.740	13.080	12.720	12.860	9.087	560,280
2022-05-06	12.430	12.960	12.400	12.750	9.009	783,029
2022-05-05	12.490	12.880	12.280	12.730	8.995	720,729
2022-04-29	12.070	12.600	12.020	12.490	8.826	932,533
2022-04-28	12.330	12.560	11.850	12.000	8.479	883,260
2022-04-27	12.210	12.640	11.610	12.420	8.776	1,791,869
2022-04-26	14.000	14.230	13.140	13.230	9.043	899,640
2022-04-25	14.800	14.820	13.760	14.130	9.659	865,081
2022-04-22	14.800	14.960	14.650	14.920	10.198	481,880
2022-04-21	15.100	15.170	14.830	14.860	10.158	695,380
2022-04-20	15.010	15.460	14.960	15.250	10.424	1,162,280
2022-04-19	15.030	15.290	14.900	15.030	10.274	577,780
2022-04-18	14.770	15.110	14.610	15.020	10.267	524,860
2022-04-15	15.030	15.030	14.720	14.810	10.123	722,866
2022-04-14	15.160	15.190	14.950	15.050	10.287	527,940
2022-04-13	15.100	15.170	14.880	15.020	10.267	446,180
2022-04-12	14.990	15.270	14.880	15.180	10.376	603,400
2022-04-11	15.710	15.740	14.930	15.020	10.267	1,085,533
2022-04-08	15.800	15.850	15.450	15.710	10.738	792,960
2022-04-07	15.910	16.030	15.790	15.790	10.793	832,720
2022-04-06	15.900	16.100	15.820	15.910	10.875	1,192,660
2022-04-01	15.590	16.490	15.420	15.960	10.909	1,976,240
2022-03-31	15.680	15.790	15.610	15.640	10.691	765,660
2022-03-30	15.340	16.040	15.340	15.730	10.752	1,478,820
2022-03-29	15.980	15.980	15.430	15.520	10.609	2,152,473
2022-03-28	15.450	16.970	15.040	16.050	10.971	3,735,060
2022-03-25	15.470	15.620	15.340	15.430	10.547	548,240
2022-03-24	15.630	15.640	15.350	15.400	10.527	774,340
2022-03-23	16.070	16.070	15.630	15.750	10.766	882,980
2022-03-22	15.700	15.990	15.620	15.870	10.848	822,220
2022-03-21	15.910	16.020	15.650	15.810	10.807	1,018,080
2022-03-18	15.900	15.980	15.720	15.820	10.814	829,920
2022-03-17	15.330	16.080	15.210	15.770	10.780	1,823,360
2022-03-16	15.360	15.360	14.560	15.110	10.328	953,680
2022-03-15	15.720	15.720	14.930	14.950	10.219	1,232,000
2022-03-14	15.660	15.880	15.580	15.600	10.663	611,660
2022-03-11	15.800	15.930	15.410	15.920	10.882	881,015
2022-03-10	15.860	16.050	15.820	15.840	10.827	769,157
2022-03-09	16.210	16.210	15.260	15.650	10.698	1,239,933
2022-03-08	16.400	16.580	15.990	16.010	10.944	1,246,707
2022-03-07	16.590	16.610	16.380	16.410	11.217	889,420
2022-03-04	16.860	16.860	16.610	16.650	11.381	792,960
2022-03-03	16.900	16.970	16.810	16.870	11.531	706,020
2022-03-02	16.600	16.960	16.560	16.860	11.525	1,079,820
2022-03-01	16.550	16.710	16.540	16.660	11.388	650,300
2022-02-28	16.750	16.760	16.410	16.570	11.326	801,915
2022-02-25	16.580	16.890	16.580	16.750	11.449	1,052,380
2022-02-24	16.820	16.960	16.280	16.470	11.258	1,652,140
2022-02-23	16.830	16.890	16.700	16.850	11.518	924,352
2022-02-22	16.920	16.920	16.630	16.710	11.422	1,045,732
2022-02-21	16.540	16.950	16.490	16.920	11.566	1,585,640
2022-02-18	16.400	16.490	16.360	16.480	11.265	622,020
2022-02-17	16.500	16.670	16.420	16.440	11.238	743,514
2022-02-16	16.450	16.560	16.370	16.500	11.279	777,280
2022-02-15	16.380	16.380	16.180	16.320	11.155	730,520
2022-02-14	16.370	16.450	16.170	16.260	11.114	626,640
2022-02-11	16.610	16.610	16.280	16.350	11.176	800,100
2022-02-10	16.690	16.690	16.500	16.610	11.354	613,060

← NewerPage 19 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.