Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	63.430	66.200	61.680	62.450	62.450	9,835,229
2026-07-22	61.620	62.500	59.670	60.430	60.430	7,927,821
2026-07-21	57.560	62.810	51.410	62.810	62.810	11,880,707
2026-07-20	63.750	66.660	55.910	57.100	57.100	11,258,040
2026-07-17	68.620	70.900	61.800	61.900	61.900	14,503,615
2026-07-16	62.340	69.440	61.240	67.520	67.520	12,711,628
2026-07-15	67.340	68.500	62.490	63.130	63.130	6,298,200
2026-07-14	65.640	66.350	62.130	65.040	65.040	6,033,080
2026-07-13	70.210	72.020	64.350	64.350	64.350	8,881,980
2026-07-10	78.730	82.000	71.100	71.500	71.500	12,896,880
2026-07-09	85.610	86.880	77.070	77.200	77.200	12,470,345
2026-07-08	82.280	86.470	78.650	85.630	85.630	11,568,340
2026-07-07	89.210	90.010	80.120	83.510	83.510	13,432,723
2026-07-06	86.230	92.090	85.620	88.460	88.460	16,397,183
2026-07-03	81.450	86.940	79.470	83.720	83.720	11,255,480
2026-07-02	82.790	87.880	80.930	81.160	81.160	9,893,485
2026-07-01	88.480	92.870	85.300	87.300	87.300	18,163,171
2026-06-30	80.000	84.430	79.440	84.430	84.430	4,747,560
2026-06-29	74.700	76.750	71.840	76.750	76.750	13,953,956
2026-06-26	74.300	75.800	68.500	69.770	69.770	10,961,160
2026-06-25	74.020	77.500	69.600	74.710	74.710	14,254,680
2026-06-24	73.490	75.300	70.530	73.660	73.660	12,462,140
2026-06-23	72.000	78.240	70.010	75.560	75.560	14,927,600
2026-06-22	66.490	72.380	62.200	72.380	72.380	19,764,881
2026-06-18	62.970	68.870	62.970	65.800	65.800	15,119,688
2026-06-17	62.490	65.380	61.310	62.610	62.610	6,261,885
2026-06-16	65.000	65.490	61.600	62.490	62.490	9,623,055
2026-06-15	60.160	65.490	60.160	65.490	65.490	7,483,540
2026-06-12	60.310	61.800	58.100	59.540	59.540	5,752,809
2026-06-11	59.650	60.900	58.440	59.130	59.130	6,206,000
2026-06-10	62.540	62.850	59.110	60.000	60.000	5,978,300
2026-06-09	62.990	64.400	61.830	63.800	63.800	4,435,022
2026-06-08	61.250	65.680	61.240	62.090	62.090	6,058,100
2026-06-05	69.000	70.040	64.620	64.620	64.620	7,104,922
2026-06-04	63.480	70.050	61.830	70.050	70.050	9,853,722
2026-06-03	65.590	69.400	62.200	63.680	63.680	9,864,369
2026-06-02	68.450	69.880	63.880	67.060	66.930	11,753,463
2026-06-01	71.490	73.000	68.000	69.560	69.425	6,739,609
2026-05-29	75.160	77.500	72.110	72.990	72.849	8,912,120
2026-05-28	69.480	76.050	69.150	75.620	75.473	11,123,336
2026-05-27	67.420	71.160	65.650	69.140	69.006	6,645,260
2026-05-26	68.500	68.500	63.630	68.430	68.297	7,296,360
2026-05-25	71.520	71.800	68.170	69.240	69.106	4,523,520
2026-05-22	66.820	69.950	66.170	68.850	68.717	6,720,640
2026-05-21	70.500	71.800	66.290	66.290	66.162	8,074,940
2026-05-20	71.310	73.700	70.000	71.040	70.902	7,610,640
2026-05-19	69.500	72.180	66.500	72.000	71.860	8,288,920
2026-05-18	69.900	71.290	68.200	69.400	69.266	8,926,600
2026-05-15	72.420	73.920	68.000	69.850	69.715	9,802,676
2026-05-14	76.430	76.850	70.820	72.880	72.739	11,524,180
2026-05-13	75.800	77.920	71.770	76.830	76.681	11,163,043
2026-05-12	70.050	77.060	69.270	76.000	75.853	15,266,799
2026-05-11	68.500	70.860	65.110	70.050	69.914	16,459,950
2026-05-08	66.200	70.000	62.050	68.500	68.367	18,027,496
2026-05-07	58.310	63.800	57.020	63.800	63.676	12,565,811
2026-05-06	56.680	58.190	54.720	58.000	57.888	10,808,080
2026-04-30	56.200	58.380	55.300	55.650	55.542	8,747,680
2026-04-29	56.600	58.000	55.800	56.240	56.131	8,688,742
2026-04-28	59.140	59.680	57.120	57.360	57.249	6,696,660
2026-04-27	60.980	62.540	58.880	59.000	58.886	7,966,420

← NewerPage 2 of 5 · 242 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.