Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.000	35.800	34.430	34.830	34.763	5,322,848
2025-10-24	34.420	35.120	33.900	34.870	34.802	4,359,600
2025-10-23	35.000	35.460	33.200	34.000	33.934	6,665,960
2025-10-22	37.000	37.120	35.000	35.280	35.212	8,503,848
2025-10-21	38.980	38.980	34.890	37.520	37.447	15,397,281
2025-10-20	35.700	36.890	35.000	36.080	36.010	6,283,260
2025-10-17	37.200	37.200	34.580	35.080	35.012	6,199,780
2025-10-16	37.510	38.400	36.900	37.030	36.958	4,343,940
2025-10-15	37.120	38.520	36.160	37.800	37.727	6,230,140
2025-10-14	38.500	40.190	37.080	37.760	37.687	8,016,460
2025-10-13	34.500	38.080	34.260	38.000	37.926	8,882,240
2025-10-10	36.100	38.110	35.940	36.690	36.619	7,989,420
2025-10-09	37.120	37.390	35.780	36.010	35.940	6,298,500
2025-09-30	36.750	37.180	36.040	36.860	36.789	4,749,860
2025-09-29	34.910	37.590	34.910	36.720	36.649	4,698,660
2025-09-26	36.600	37.100	35.300	35.700	35.631	6,551,942
2025-09-25	38.500	39.060	36.120	36.640	36.569	9,560,020
2025-09-24	36.280	39.360	35.830	38.500	38.425	10,634,320
2025-09-23	36.130	37.240	35.000	36.820	36.749	7,170,520
2025-09-22	35.500	36.500	35.040	36.400	36.329	6,340,880
2025-09-19	36.700	36.700	35.300	35.490	35.421	6,709,332
2025-09-18	37.500	38.400	35.710	36.430	36.359	12,494,627
2025-09-17	37.400	38.430	36.040	37.310	37.238	15,969,100
2025-09-16	33.550	37.090	33.330	37.090	37.018	8,164,500
2025-09-15	34.640	34.640	33.000	33.720	33.655	8,043,340
2025-09-12	34.050	35.200	33.800	34.610	34.543	7,652,280
2025-09-11	34.370	34.950	33.500	34.040	33.974	9,652,900
2025-09-10	32.670	35.780	32.670	34.650	34.583	17,538,420
2025-09-09	31.760	34.230	31.760	34.230	34.164	13,322,920
2025-09-08	29.000	31.120	28.400	31.120	31.060	12,944,040
2025-09-05	28.950	29.230	28.200	29.230	29.173	4,982,215
2025-09-04	31.100	31.440	28.000	28.540	28.485	9,424,100
2025-09-03	31.800	32.500	30.760	30.990	30.930	9,957,660
2025-09-02	31.350	31.870	29.900	31.390	31.329	12,956,059
2025-09-01	33.750	33.750	30.500	31.390	31.329	13,098,266
2025-08-29	34.600	34.880	32.600	33.570	33.505	11,136,373
2025-08-28	33.490	34.500	32.000	33.500	33.435	17,319,993
2025-08-27	31.840	34.570	31.840	32.540	32.477	22,637,015
2025-08-26	28.610	31.470	28.610	31.470	31.409	20,517,974
2025-08-25	28.520	29.290	28.010	28.610	28.555	10,883,950
2025-08-22	27.950	28.490	27.700	28.140	28.085	10,296,855
2025-08-21	28.280	28.500	27.450	27.950	27.896	9,015,160
2025-08-20	27.960	28.770	27.210	28.570	28.515	16,647,832
2025-08-19	26.840	28.940	26.710	27.960	27.906	24,894,509
2025-08-18	25.600	26.840	25.600	26.840	26.788	8,377,269
2025-08-15	24.000	24.460	23.920	24.400	24.353	5,388,700
2025-08-14	25.350	25.440	23.900	24.130	24.083	8,268,520
2025-08-13	25.020	25.450	25.000	25.190	25.141	6,574,340
2025-08-12	24.700	25.680	24.490	25.370	25.321	16,140,640
2025-08-11	24.690	26.110	24.690	25.200	25.151	20,940,520
2025-08-08	23.640	24.460	23.640	23.740	23.694	6,110,242
2025-08-07	24.000	24.000	23.610	23.630	23.584	3,448,500
2025-08-06	23.700	23.980	23.620	23.920	23.874	4,215,140
2025-08-05	23.780	24.050	23.650	23.830	23.784	4,191,040
2025-08-04	22.950	23.630	22.830	23.610	23.564	4,110,640
2025-08-01	23.230	23.600	23.050	23.090	23.045	3,601,700
2025-07-31	23.000	23.880	22.900	23.350	23.305	6,080,635
2025-07-30	23.760	23.780	22.920	23.180	23.135	7,739,480
2025-07-29	23.920	24.020	23.500	23.760	23.714	5,273,340
2025-07-28	24.090	24.200	23.800	23.930	23.884	4,210,020

← NewerPage 5 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.