Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	60.920	63.390	59.710	61.380	61.261	10,297,594
2026-04-23	65.950	69.820	62.000	63.810	63.686	13,427,877
2026-04-22	59.710	63.980	57.710	63.470	63.347	17,045,499
2026-04-21	58.680	60.500	58.470	59.200	59.085	10,010,679
2026-04-20	65.190	65.400	59.100	61.180	61.061	15,356,293
2026-04-17	60.210	65.800	60.210	65.210	65.084	22,448,802
2026-04-16	61.120	62.500	58.300	61.650	61.531	24,601,768
2026-04-15	57.660	59.840	56.910	59.840	59.724	10,453,204
2026-04-14	55.940	56.700	48.880	54.400	54.295	30,586,253
2026-04-13	52.000	54.310	50.330	54.310	54.205	28,149,235
2026-04-10	49.370	49.370	49.370	49.370	49.274	6,489,246
2026-04-09	44.880	44.880	44.880	44.880	44.793	747,300
2026-04-08	40.800	40.800	40.800	40.800	40.721	2,635,800
2026-04-07	37.090	37.090	37.090	37.090	37.018	0
2026-04-03	37.090	37.090	37.090	37.090	37.018	0
2026-04-02	37.090	37.090	37.090	37.090	37.018	0
2026-04-01	37.090	37.090	37.090	37.090	37.018	0
2026-03-31	37.090	37.090	37.090	37.090	37.018	0
2026-03-30	37.090	37.090	37.090	37.090	37.018	0
2026-03-27	37.090	37.090	37.090	37.090	37.018	0
2026-03-26	37.090	37.090	37.090	37.090	37.018	0
2026-03-25	37.090	37.090	37.090	37.090	37.018	0
2026-03-24	37.090	37.090	37.090	37.090	37.018	0
2026-03-23	38.300	39.670	36.580	37.090	37.018	8,674,200
2026-03-20	41.160	42.400	39.880	39.990	39.913	7,073,540
2026-03-19	42.600	43.210	40.600	41.160	41.080	11,819,309
2026-03-18	43.200	44.270	42.010	43.820	43.735	7,365,660
2026-03-17	44.890	44.890	42.710	43.150	43.066	5,891,740
2026-03-16	45.470	45.470	43.190	44.100	44.015	8,574,900
2026-03-13	45.830	46.500	44.510	44.780	44.693	9,518,780
2026-03-12	48.260	48.860	45.230	45.830	45.741	13,873,740
2026-03-11	51.080	51.900	48.210	48.500	48.406	14,374,188
2026-03-10	53.600	55.490	51.000	51.600	51.500	9,463,542
2026-03-09	52.100	53.900	49.360	53.400	53.297	14,825,202
2026-03-06	51.780	57.430	50.800	54.840	54.734	18,233,061
2026-03-05	51.040	52.300	47.120	52.300	52.199	13,545,079
2026-03-04	47.460	52.350	47.460	49.800	49.704	14,900,615
2026-03-03	50.200	53.860	49.500	50.060	49.963	28,595,997
2026-03-02	47.500	48.960	44.110	48.960	48.865	22,981,492
2026-02-27	42.000	44.510	42.000	44.510	44.424	4,992,592
2026-02-26	37.000	40.460	36.150	40.460	40.382	12,313,760
2026-02-25	38.620	39.480	36.000	36.780	36.709	13,418,028
2026-02-24	39.500	40.600	38.680	38.780	38.705	11,132,618
2026-02-13	38.970	41.290	38.280	40.150	40.072	14,033,537
2026-02-12	38.000	39.680	38.000	39.680	39.603	11,487,174
2026-02-11	34.600	37.300	34.340	36.070	36.000	12,404,362
2026-02-10	33.180	35.000	32.990	34.650	34.583	8,669,700
2026-02-09	31.700	33.660	31.130	33.330	33.265	6,832,740
2026-02-06	31.200	31.870	30.770	31.170	31.110	3,315,800
2026-02-05	32.670	32.780	31.680	31.710	31.649	3,845,800
2026-02-04	31.880	33.890	31.760	32.780	32.717	10,798,630
2026-02-03	30.700	32.120	30.430	31.970	31.908	6,627,520
2026-02-02	30.500	31.500	30.050	30.400	30.341	7,442,300
2026-01-30	29.190	30.300	28.740	30.100	30.042	5,776,500
2026-01-29	31.340	31.940	29.300	29.620	29.563	7,082,062
2026-01-28	31.780	31.850	31.170	31.710	31.649	3,438,400
2026-01-27	32.400	32.450	30.650	31.870	31.808	4,964,765
2026-01-26	33.500	33.700	31.500	31.880	31.818	7,753,903
2026-01-23	33.100	33.540	32.360	32.900	32.836	8,615,660
2026-01-22	32.190	33.680	31.700	33.610	33.545	10,899,686

← NewerPage 3 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.