Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.800	33.300	30.800	32.280	32.217	11,001,560
2026-01-20	31.680	32.680	30.840	31.100	31.040	6,635,560
2026-01-19	31.700	32.100	31.410	31.700	31.639	4,821,988
2026-01-16	31.100	31.940	30.600	31.920	31.858	6,488,607
2026-01-15	31.200	31.890	30.460	30.890	30.830	6,437,547
2026-01-14	30.400	31.520	30.300	31.190	31.130	7,720,906
2026-01-13	31.990	32.370	30.460	30.560	30.501	8,641,730
2026-01-12	32.370	32.370	31.460	31.660	31.599	12,387,016
2026-01-09	31.170	32.980	30.030	32.610	32.547	20,495,633
2026-01-08	28.200	31.050	28.020	31.050	30.990	11,909,255
2026-01-07	28.990	28.990	27.870	28.230	28.175	5,876,800
2026-01-06	29.560	29.660	28.800	29.100	29.044	4,569,128
2026-01-05	29.030	29.880	28.800	29.570	29.513	4,132,966
2025-12-31	29.310	29.310	28.620	28.950	28.894	2,193,820
2025-12-30	29.140	29.350	28.810	29.020	28.964	2,953,200
2025-12-29	29.000	29.680	29.000	29.130	29.074	3,113,260
2025-12-26	29.790	29.900	28.750	28.860	28.804	2,754,380
2025-12-25	29.230	29.890	29.010	29.840	29.782	2,413,355
2025-12-24	29.290	29.470	28.730	28.980	28.924	2,498,065
2025-12-23	29.530	29.980	28.900	29.340	29.283	2,151,500
2025-12-22	29.340	29.860	29.230	29.600	29.543	3,441,400
2025-12-19	28.710	29.500	28.300	29.140	29.084	2,846,800
2025-12-18	28.160	29.260	28.080	28.710	28.654	2,491,400
2025-12-17	28.270	28.580	27.550	28.470	28.415	2,483,900
2025-12-16	28.850	29.040	27.660	28.110	28.056	3,342,045
2025-12-15	29.140	29.680	28.840	28.910	28.854	2,401,073
2025-12-12	29.720	29.740	28.790	29.360	29.303	3,748,856
2025-12-11	30.130	30.440	29.500	29.790	29.732	2,683,200
2025-12-10	31.170	31.330	30.200	30.260	30.201	2,497,300
2025-12-09	31.950	31.950	30.800	31.060	31.000	3,049,100
2025-12-08	30.400	32.480	30.150	31.990	31.928	5,522,180
2025-12-05	30.240	30.440	29.360	30.400	30.341	2,885,180
2025-12-04	29.810	30.860	29.810	29.940	29.882	2,493,666
2025-12-03	31.030	31.110	29.650	29.860	29.802	3,242,020
2025-12-02	30.280	31.200	30.030	31.090	31.030	3,088,100
2025-12-01	30.850	31.350	30.020	30.490	30.431	2,904,420
2025-11-28	30.520	31.100	30.450	30.910	30.850	1,457,100
2025-11-27	31.200	31.450	30.710	30.760	30.700	1,437,900
2025-11-26	30.300	31.580	30.160	31.130	31.070	3,261,580
2025-11-25	30.500	31.100	29.940	30.340	30.281	2,513,440
2025-11-24	29.650	30.770	29.300	30.170	30.112	2,439,200
2025-11-21	30.220	30.500	29.590	29.610	29.553	1,913,440
2025-11-20	31.000	31.180	30.210	30.350	30.291	1,836,300
2025-11-19	31.950	32.010	30.600	30.840	30.780	1,997,400
2025-11-18	31.620	32.200	31.400	31.910	31.848	3,115,905
2025-11-17	31.460	32.350	31.150	31.620	31.559	2,462,303
2025-11-14	31.230	31.860	31.000	31.360	31.299	2,545,880
2025-11-13	31.340	31.830	31.040	31.600	31.539	2,335,100
2025-11-12	32.150	32.420	30.800	31.340	31.279	3,794,080
2025-11-11	31.180	32.960	31.180	32.570	32.507	7,685,221
2025-11-10	31.580	31.980	30.660	31.180	31.120	3,831,200
2025-11-07	33.000	33.000	31.390	31.430	31.369	5,159,140
2025-11-06	30.650	33.140	30.510	33.010	32.946	10,488,522
2025-11-05	30.820	31.280	30.350	30.500	30.441	4,059,304
2025-11-04	32.370	32.460	30.550	31.310	31.249	7,247,580
2025-11-03	33.090	33.520	32.110	32.460	32.397	5,145,200
2025-10-31	32.960	33.800	32.720	33.070	33.006	4,954,380
2025-10-30	34.440	34.440	32.950	33.010	32.946	5,926,160
2025-10-29	34.600	34.880	33.530	34.480	34.413	6,768,228
2025-10-28	35.030	35.730	34.820	34.830	34.763	3,883,880

← NewerPage 4 of 21 · 1,212 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.