Xiangyang Changyuan Donggu Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.250 | 16.580 | 16.250 | 16.570 | 11.326 | 1,091,160 |
| 2021-11-08 | 16.210 | 16.340 | 16.190 | 16.240 | 11.101 | 674,660 |
| 2021-11-05 | 16.300 | 16.300 | 16.120 | 16.200 | 11.073 | 1,013,320 |
| 2021-11-04 | 16.300 | 16.350 | 16.120 | 16.260 | 11.114 | 860,440 |
| 2021-11-03 | 15.900 | 16.280 | 15.840 | 16.230 | 11.094 | 865,624 |
| 2021-11-02 | 16.420 | 16.490 | 15.800 | 15.920 | 10.882 | 1,310,401 |
| 2021-11-01 | 16.080 | 16.440 | 16.080 | 16.370 | 11.190 | 1,022,303 |
| 2021-10-29 | 15.700 | 16.330 | 15.620 | 16.270 | 11.121 | 2,418,708 |
| 2021-10-28 | 16.860 | 16.860 | 15.940 | 16.080 | 10.991 | 2,586,080 |
| 2021-10-27 | 17.770 | 17.770 | 16.740 | 16.820 | 11.497 | 2,313,712 |
| 2021-10-26 | 17.840 | 17.880 | 17.720 | 17.770 | 12.147 | 670,320 |
| 2021-10-25 | 18.010 | 18.080 | 17.710 | 17.770 | 12.147 | 1,220,380 |
| 2021-10-22 | 18.390 | 18.390 | 18.060 | 18.090 | 12.365 | 946,680 |
| 2021-10-21 | 18.500 | 18.500 | 18.280 | 18.280 | 12.495 | 735,560 |
| 2021-10-20 | 18.630 | 18.630 | 18.410 | 18.470 | 12.625 | 709,940 |
| 2021-10-19 | 18.630 | 18.660 | 18.510 | 18.580 | 12.700 | 701,260 |
| 2021-10-18 | 18.550 | 18.650 | 18.300 | 18.650 | 12.748 | 795,340 |
| 2021-10-15 | 18.710 | 18.750 | 18.530 | 18.550 | 12.680 | 696,360 |
| 2021-10-14 | 18.760 | 18.830 | 18.600 | 18.690 | 12.775 | 650,976 |
← NewerPage 21 of 21 · 1,219 trading days
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.