Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.030	24.900	23.940	24.510	24.345	4,976,600
2025-04-25	22.520	24.650	22.520	24.230	24.067	7,711,200
2025-04-24	22.830	22.960	22.400	22.660	22.507	3,690,700
2025-04-23	22.420	23.170	22.350	22.870	22.716	4,412,380
2025-04-22	22.500	22.880	22.160	22.190	22.041	2,900,980
2025-04-21	22.020	22.550	21.850	22.520	22.368	4,150,820
2025-04-18	22.280	22.460	21.840	22.000	21.852	3,122,166
2025-04-17	22.700	23.050	22.180	22.250	22.100	5,321,321
2025-04-16	23.680	24.100	22.540	22.880	22.726	4,476,800
2025-04-15	23.770	24.300	23.630	24.110	23.948	4,859,578
2025-04-14	23.290	23.700	22.830	23.600	23.441	4,569,378
2025-04-11	22.600	23.410	22.350	22.890	22.736	4,125,345
2025-04-10	22.700	23.450	22.200	22.710	22.557	6,370,507
2025-04-09	20.500	22.640	19.870	22.380	22.229	9,164,155
2025-04-08	20.870	22.300	20.460	21.120	20.978	12,180,780
2025-04-07	22.860	23.590	22.730	22.730	22.577	4,525,234
2025-04-03	25.770	26.460	24.760	25.250	25.080	7,488,520
2025-04-02	26.020	27.420	25.930	26.370	26.192	6,470,660
2025-04-01	25.990	26.780	25.280	26.280	26.103	8,760,600
2025-03-31	26.260	26.400	24.550	25.670	25.497	8,836,840
2025-03-28	25.410	25.860	24.950	25.500	25.328	6,296,895
2025-03-27	25.190	26.300	24.920	25.590	25.418	7,726,020
2025-03-26	24.030	25.990	23.810	24.850	24.683	8,114,722
2025-03-25	24.700	26.130	23.830	23.900	23.739	7,669,480
2025-03-24	24.560	25.080	24.050	24.740	24.573	5,452,495
2025-03-21	26.000	26.330	24.430	24.440	24.275	8,363,315
2025-03-20	26.510	27.150	25.900	26.690	26.510	5,493,400
2025-03-19	27.140	27.800	26.830	27.120	26.937	5,860,710
2025-03-18	27.970	29.150	27.200	27.500	27.315	11,316,313
2025-03-17	26.130	27.660	26.060	27.350	27.166	9,679,695
2025-03-14	25.520	26.350	24.570	26.130	25.954	10,627,375
2025-03-13	28.490	28.490	25.640	26.000	25.825	17,860,500
2025-03-12	26.500	28.490	26.400	28.490	28.298	6,200,695
2025-03-11	25.480	27.150	25.480	25.900	25.726	7,274,276
2025-03-10	25.860	26.880	25.780	26.040	25.865	5,647,580
2025-03-07	25.900	27.280	25.500	26.510	26.332	9,915,680
2025-03-06	25.100	26.900	24.910	26.100	25.924	14,276,800
2025-03-05	24.330	25.410	24.180	24.740	24.573	6,528,738
2025-03-04	23.990	24.800	23.660	24.330	24.166	5,090,020
2025-03-03	24.060	25.010	23.670	24.290	24.126	6,682,920
2025-02-28	26.130	26.240	24.100	24.240	24.077	10,477,210
2025-02-27	26.260	27.480	25.520	26.230	26.053	17,162,825
2025-02-26	28.800	29.300	26.310	26.490	26.312	17,254,522
2025-02-25	26.180	29.200	26.180	28.100	27.911	14,428,317
2025-02-24	29.410	29.470	25.430	27.600	27.414	19,504,864
2025-02-21	25.430	26.790	25.000	26.790	26.610	6,916,351
2025-02-20	23.400	24.500	22.680	24.350	24.186	10,962,422
2025-02-19	21.310	23.190	21.310	23.080	22.832	9,059,278
2025-02-18	21.790	22.760	21.050	21.790	21.556	8,727,367
2025-02-17	22.000	22.260	21.040	21.800	21.566	10,877,740
2025-02-14	21.040	22.210	20.800	22.010	21.774	13,664,160
2025-02-13	21.680	22.890	20.920	21.160	20.933	19,334,840
2025-02-12	20.170	22.430	20.080	21.480	21.249	16,899,158
2025-02-11	19.800	20.880	19.660	20.390	20.171	7,443,235
2025-02-10	19.560	20.080	19.250	20.000	19.785	8,521,875
2025-02-07	19.140	19.960	18.930	19.550	19.340	9,064,640
2025-02-06	17.900	19.380	17.830	19.210	19.004	8,142,100
2025-02-05	18.200	18.250	17.450	18.030	17.836	8,357,340
2025-01-27	19.460	19.460	18.030	18.190	17.995	5,741,840
2025-01-24	19.160	19.700	18.910	19.460	19.251	6,802,049

← NewerPage 7 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.