Xiangyang Changyuan Donggu Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24.080 | 24.110 | 23.610 | 23.970 | 23.924 | 4,902,600 |
| 2025-07-24 | 24.280 | 24.500 | 23.970 | 24.060 | 24.013 | 5,074,800 |
| 2025-07-23 | 24.450 | 24.600 | 24.150 | 24.220 | 24.173 | 4,491,751 |
| 2025-07-22 | 25.050 | 25.400 | 24.580 | 24.620 | 24.572 | 5,601,855 |
| 2025-07-21 | 25.030 | 25.350 | 24.470 | 25.180 | 25.131 | 6,603,440 |
| 2025-07-18 | 25.750 | 25.980 | 25.160 | 25.250 | 25.201 | 8,921,380 |
| 2025-07-17 | 26.000 | 26.370 | 25.390 | 26.020 | 25.970 | 14,836,227 |
| 2025-07-16 | 23.800 | 25.810 | 23.730 | 25.810 | 25.760 | 12,290,646 |
| 2025-07-15 | 23.190 | 23.790 | 23.180 | 23.460 | 23.415 | 5,232,599 |
| 2025-07-14 | 23.390 | 23.650 | 23.090 | 23.150 | 23.105 | 4,064,700 |
| 2025-07-11 | 23.930 | 24.050 | 23.080 | 23.250 | 23.205 | 6,806,980 |
| 2025-07-10 | 23.500 | 23.900 | 23.230 | 23.300 | 23.255 | 2,879,460 |
| 2025-07-09 | 24.470 | 24.470 | 23.510 | 23.600 | 23.554 | 2,699,026 |
| 2025-07-08 | 23.990 | 24.420 | 23.700 | 24.210 | 24.163 | 2,347,200 |
| 2025-07-07 | 23.800 | 24.550 | 23.780 | 24.000 | 23.954 | 3,040,860 |
| 2025-07-04 | 24.100 | 24.180 | 23.300 | 23.820 | 23.774 | 4,042,200 |
| 2025-07-03 | 24.000 | 24.390 | 23.900 | 24.140 | 24.093 | 2,590,180 |
| 2025-07-02 | 24.900 | 25.000 | 23.950 | 24.110 | 24.063 | 3,847,600 |
| 2025-07-01 | 25.240 | 25.240 | 24.620 | 24.900 | 24.852 | 3,042,320 |
| 2025-06-30 | 24.430 | 25.450 | 24.250 | 25.030 | 24.982 | 3,714,800 |
| 2025-06-27 | 24.540 | 24.830 | 23.930 | 24.450 | 24.403 | 3,365,600 |
| 2025-06-26 | 24.620 | 24.750 | 24.250 | 24.300 | 24.253 | 3,656,920 |
| 2025-06-25 | 23.790 | 25.160 | 23.790 | 24.620 | 24.572 | 7,838,880 |
| 2025-06-24 | 22.740 | 23.720 | 22.720 | 23.580 | 23.534 | 5,131,500 |
| 2025-06-23 | 22.290 | 22.740 | 22.180 | 22.650 | 22.606 | 2,870,000 |
| 2025-06-20 | 22.620 | 23.210 | 22.410 | 22.430 | 22.387 | 4,246,600 |
| 2025-06-19 | 22.300 | 23.530 | 22.290 | 22.960 | 22.916 | 7,275,400 |
| 2025-06-18 | 22.650 | 22.730 | 21.890 | 22.520 | 22.476 | 4,486,220 |
| 2025-06-17 | 22.390 | 23.050 | 22.100 | 22.600 | 22.556 | 5,688,760 |
| 2025-06-16 | 21.800 | 22.650 | 21.590 | 22.300 | 22.257 | 6,665,860 |
| 2025-06-13 | 22.100 | 22.100 | 21.250 | 21.610 | 21.568 | 4,895,060 |
| 2025-06-12 | 21.980 | 22.600 | 21.400 | 22.300 | 22.257 | 8,317,320 |
| 2025-06-11 | 22.150 | 22.440 | 21.710 | 21.860 | 21.818 | 5,391,800 |
| 2025-06-10 | 22.810 | 22.950 | 21.800 | 22.130 | 22.087 | 5,282,380 |
| 2025-06-09 | 23.290 | 23.600 | 22.600 | 22.800 | 22.756 | 4,606,800 |
| 2025-06-06 | 24.200 | 24.390 | 23.220 | 23.300 | 23.255 | 4,152,980 |
| 2025-06-05 | 22.910 | 24.520 | 22.910 | 24.450 | 24.403 | 6,489,000 |
| 2025-06-04 | 23.400 | 24.090 | 23.020 | 23.110 | 23.065 | 6,021,880 |
| 2025-06-03 | 23.380 | 23.780 | 23.160 | 23.390 | 23.345 | 2,492,700 |
| 2025-05-30 | 23.810 | 24.040 | 23.270 | 23.590 | 23.544 | 2,656,780 |
| 2025-05-29 | 23.220 | 24.140 | 23.150 | 23.840 | 23.794 | 3,460,000 |
| 2025-05-28 | 23.910 | 24.090 | 23.130 | 23.230 | 23.185 | 3,609,780 |
| 2025-05-27 | 24.930 | 24.930 | 23.650 | 23.900 | 23.854 | 5,047,520 |
| 2025-05-26 | 24.520 | 25.280 | 24.360 | 24.930 | 24.882 | 3,663,505 |
| 2025-05-23 | 24.940 | 25.840 | 24.780 | 24.800 | 24.752 | 3,819,985 |
| 2025-05-22 | 25.270 | 25.850 | 25.110 | 25.190 | 25.141 | 2,362,900 |
| 2025-05-21 | 25.280 | 25.770 | 24.810 | 25.600 | 25.428 | 4,433,820 |
| 2025-05-20 | 25.580 | 25.580 | 25.080 | 25.260 | 25.090 | 3,362,600 |
| 2025-05-19 | 25.950 | 26.380 | 25.300 | 25.600 | 25.428 | 3,417,000 |
| 2025-05-16 | 25.810 | 27.200 | 25.800 | 26.080 | 25.904 | 7,210,069 |
| 2025-05-15 | 26.480 | 26.770 | 25.500 | 26.150 | 25.974 | 5,811,795 |
| 2025-05-14 | 27.000 | 28.100 | 26.300 | 26.520 | 26.341 | 9,007,935 |
| 2025-05-13 | 26.020 | 27.180 | 25.730 | 26.850 | 26.669 | 9,405,655 |
| 2025-05-12 | 26.630 | 27.170 | 25.640 | 25.990 | 25.815 | 6,674,900 |
| 2025-05-09 | 26.000 | 26.980 | 25.550 | 26.400 | 26.222 | 8,912,807 |
| 2025-05-08 | 25.030 | 25.650 | 25.030 | 25.370 | 25.199 | 2,249,440 |
| 2025-05-07 | 25.550 | 25.740 | 24.970 | 25.300 | 25.130 | 3,577,120 |
| 2025-05-06 | 25.330 | 25.990 | 24.760 | 25.500 | 25.328 | 4,953,320 |
| 2025-04-30 | 24.600 | 25.330 | 24.030 | 25.030 | 24.861 | 4,227,380 |
| 2025-04-29 | 24.200 | 24.750 | 23.980 | 24.470 | 24.305 | 4,014,340 |
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.