Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.650	16.760	16.570	16.660	11.388	689,080
2022-02-08	16.440	16.720	16.350	16.650	11.381	697,620
2022-02-07	16.300	16.490	16.170	16.450	11.244	865,480
2022-01-28	16.160	16.430	16.120	16.260	11.114	694,960
2022-01-27	16.520	16.610	16.110	16.130	11.026	997,640
2022-01-26	16.330	16.610	16.320	16.500	11.279	898,240
2022-01-25	16.910	17.030	16.280	16.300	11.142	1,870,960
2022-01-24	17.340	17.340	17.000	17.020	11.634	1,150,105
2022-01-21	17.380	17.540	17.150	17.350	11.860	1,021,860
2022-01-20	17.950	17.950	17.330	17.380	11.880	1,726,620
2022-01-19	17.820	18.050	17.700	17.950	12.270	813,820
2022-01-18	18.150	18.240	17.770	17.810	12.174	1,418,320
2022-01-17	17.760	18.230	17.760	18.140	12.399	1,615,185
2022-01-14	17.930	18.070	17.800	17.810	12.174	1,357,860
2022-01-13	18.050	18.130	17.930	17.950	12.270	1,111,740
2022-01-12	17.700	18.100	17.700	17.990	12.297	1,943,620
2022-01-11	17.720	17.890	17.650	17.700	12.099	1,258,740
2022-01-10	17.600	17.770	17.330	17.720	12.112	1,061,298
2022-01-07	17.650	17.750	17.420	17.420	11.907	1,172,080
2022-01-06	17.410	17.680	17.250	17.640	12.058	992,600
2022-01-05	17.750	17.750	17.340	17.410	11.901	1,434,720
2022-01-04	17.500	17.770	17.320	17.680	12.085	1,627,500
2021-12-31	17.370	17.520	17.280	17.400	11.894	967,680
2021-12-30	17.210	17.560	17.170	17.420	11.907	1,830,220
2021-12-29	17.400	17.490	17.120	17.170	11.737	726,180
2021-12-28	17.360	17.480	17.270	17.400	11.894	509,460
2021-12-27	17.200	17.370	16.980	17.360	11.866	934,053
2021-12-24	17.800	17.910	17.200	17.290	11.819	1,568,000
2021-12-23	17.960	18.000	17.710	17.800	12.167	1,013,903
2021-12-22	17.940	17.970	17.850	17.900	12.235	1,002,960
2021-12-21	17.580	18.060	17.530	18.020	12.317	1,404,340
2021-12-20	17.630	17.780	17.610	17.660	12.071	898,660
2021-12-17	17.890	18.000	17.630	17.660	12.071	1,083,460
2021-12-16	17.880	18.040	17.730	17.890	12.229	1,246,140
2021-12-15	17.740	18.330	17.700	17.930	12.256	1,970,640
2021-12-14	17.800	18.000	17.510	17.830	12.188	1,542,380
2021-12-13	18.040	18.490	17.710	17.720	12.112	3,201,100
2021-12-10	17.050	17.890	17.020	17.840	12.195	2,823,380
2021-12-09	16.810	17.210	16.750	17.110	11.695	793,660
2021-12-08	17.000	17.130	16.920	17.040	11.648	893,620
2021-12-07	17.170	17.270	16.760	16.980	11.607	1,503,460
2021-12-06	17.770	17.770	17.110	17.140	11.716	1,395,380
2021-12-03	17.670	17.850	17.550	17.690	12.092	761,180
2021-12-02	18.050	18.050	17.600	17.680	12.085	1,183,140
2021-12-01	17.680	17.900	17.630	17.870	12.215	1,344,280
2021-11-30	17.280	17.970	17.190	17.760	12.140	2,782,080
2021-11-29	17.320	17.320	17.070	17.180	11.743	1,364,720
2021-11-26	17.600	17.670	17.390	17.500	11.962	1,210,020
2021-11-25	17.660	17.790	17.580	17.680	12.085	1,017,940
2021-11-24	17.420	17.750	17.350	17.660	12.071	1,643,483
2021-11-23	17.340	17.580	17.330	17.430	11.914	1,034,740
2021-11-22	17.250	17.440	17.120	17.360	11.866	1,038,380
2021-11-19	16.960	17.340	16.910	17.290	11.819	1,107,400
2021-11-18	17.340	17.370	17.030	17.040	11.648	1,069,740
2021-11-17	16.980	17.390	16.890	17.340	11.853	1,572,900
2021-11-16	17.260	17.280	16.990	16.990	11.613	1,126,020
2021-11-15	17.200	17.400	17.180	17.290	11.819	1,290,240
2021-11-12	17.040	17.240	16.720	17.140	11.716	1,370,040
2021-11-11	17.050	17.050	16.820	17.040	11.648	1,322,020
2021-11-10	16.550	17.000	16.450	16.970	11.600	1,853,740

← NewerPage 20 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.