Xiangyang Changyuan Donggu Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19.630 | 20.200 | 18.920 | 19.050 | 18.846 | 7,962,590 |
| 2025-01-22 | 19.870 | 20.940 | 19.370 | 19.470 | 19.261 | 15,029,520 |
| 2025-01-21 | 18.970 | 20.250 | 18.430 | 19.900 | 19.686 | 18,030,860 |
| 2025-01-20 | 18.450 | 19.160 | 18.130 | 18.560 | 18.361 | 12,394,380 |
| 2025-01-17 | 17.740 | 18.310 | 17.180 | 18.190 | 17.995 | 8,925,560 |
| 2025-01-16 | 17.940 | 18.260 | 17.500 | 17.750 | 17.559 | 7,114,220 |
| 2025-01-15 | 18.000 | 18.270 | 17.650 | 17.830 | 17.639 | 9,568,175 |
| 2025-01-14 | 16.500 | 17.950 | 16.210 | 17.950 | 17.757 | 6,963,095 |
| 2025-01-13 | 16.940 | 16.940 | 16.000 | 16.320 | 16.145 | 7,463,020 |
| 2025-01-10 | 17.690 | 17.990 | 17.100 | 17.300 | 17.114 | 7,170,220 |
| 2025-01-09 | 18.000 | 18.290 | 17.510 | 17.540 | 17.352 | 8,145,975 |
| 2025-01-08 | 18.000 | 18.490 | 17.350 | 18.000 | 17.807 | 13,894,825 |
| 2025-01-07 | 16.500 | 18.150 | 16.400 | 18.150 | 17.955 | 16,684,067 |
| 2025-01-06 | 16.000 | 16.700 | 15.510 | 16.500 | 16.323 | 8,401,340 |
| 2025-01-03 | 17.380 | 17.560 | 15.590 | 15.690 | 15.522 | 8,466,700 |
| 2025-01-02 | 17.720 | 17.850 | 17.020 | 17.280 | 17.095 | 8,440,960 |
| 2024-12-31 | 18.580 | 18.850 | 17.570 | 17.610 | 17.421 | 12,552,035 |
| 2024-12-30 | 19.010 | 20.070 | 18.570 | 18.680 | 18.479 | 24,614,335 |
| 2024-12-27 | 17.640 | 18.880 | 17.500 | 18.880 | 18.677 | 11,159,100 |
| 2024-12-26 | 16.300 | 17.560 | 16.260 | 17.160 | 16.976 | 7,036,600 |
| 2024-12-25 | 16.000 | 16.570 | 15.320 | 16.240 | 16.066 | 7,676,861 |
| 2024-12-24 | 15.600 | 16.040 | 15.530 | 15.990 | 15.818 | 4,680,060 |
| 2024-12-23 | 16.400 | 16.600 | 15.500 | 15.520 | 15.353 | 5,360,960 |
| 2024-12-20 | 16.210 | 17.160 | 16.140 | 16.460 | 16.283 | 4,554,279 |
| 2024-12-19 | 16.630 | 16.770 | 15.930 | 16.260 | 16.085 | 7,254,899 |
| 2024-12-18 | 17.470 | 17.700 | 16.750 | 16.830 | 16.649 | 5,643,565 |
| 2024-12-17 | 18.500 | 18.940 | 17.090 | 17.300 | 17.114 | 11,725,502 |
| 2024-12-16 | 17.840 | 18.950 | 17.840 | 18.630 | 18.430 | 13,185,106 |
| 2024-12-13 | 17.530 | 18.500 | 17.270 | 17.900 | 17.708 | 19,966,158 |
| 2024-12-12 | 16.250 | 17.830 | 16.100 | 17.830 | 17.639 | 21,150,836 |
| 2024-12-11 | 16.200 | 16.480 | 16.100 | 16.210 | 16.036 | 2,556,900 |
| 2024-12-10 | 16.510 | 17.010 | 16.210 | 16.300 | 16.125 | 4,255,302 |
| 2024-12-09 | 16.150 | 16.350 | 15.980 | 16.240 | 16.066 | 2,997,600 |
| 2024-12-06 | 16.310 | 16.490 | 15.840 | 16.110 | 15.937 | 3,489,460 |
| 2024-12-05 | 15.790 | 16.500 | 15.790 | 16.300 | 16.125 | 3,906,400 |
| 2024-12-04 | 16.540 | 16.750 | 15.780 | 15.880 | 15.710 | 5,000,040 |
| 2024-12-03 | 16.520 | 16.650 | 15.990 | 16.550 | 16.372 | 7,476,800 |
| 2024-12-02 | 16.600 | 17.060 | 16.360 | 16.500 | 16.323 | 5,402,800 |
| 2024-11-29 | 16.320 | 17.000 | 15.910 | 16.630 | 16.452 | 6,317,420 |
| 2024-11-28 | 16.000 | 17.000 | 15.990 | 16.270 | 16.095 | 6,120,391 |
| 2024-11-27 | 15.770 | 16.200 | 15.280 | 16.150 | 15.977 | 5,991,120 |
| 2024-11-26 | 16.200 | 16.290 | 15.720 | 15.740 | 15.571 | 6,488,408 |
| 2024-11-25 | 16.100 | 16.690 | 15.880 | 16.330 | 16.155 | 9,963,780 |
| 2024-11-22 | 15.720 | 16.750 | 15.300 | 15.960 | 15.789 | 15,524,994 |
| 2024-11-21 | 14.650 | 16.100 | 14.620 | 15.660 | 15.492 | 13,455,107 |
| 2024-11-20 | 14.400 | 14.790 | 14.150 | 14.770 | 14.611 | 4,803,520 |
| 2024-11-19 | 14.120 | 14.310 | 13.820 | 14.310 | 14.156 | 2,651,400 |
| 2024-11-18 | 14.100 | 14.200 | 13.630 | 13.980 | 13.830 | 3,459,540 |
| 2024-11-15 | 14.600 | 14.730 | 14.060 | 14.100 | 13.949 | 3,546,540 |
| 2024-11-14 | 15.080 | 15.140 | 14.410 | 14.440 | 14.285 | 4,419,240 |
| 2024-11-13 | 15.330 | 15.370 | 14.700 | 15.080 | 14.918 | 3,965,711 |
| 2024-11-12 | 15.540 | 15.820 | 15.180 | 15.370 | 15.205 | 4,445,020 |
| 2024-11-11 | 15.070 | 16.250 | 15.000 | 15.800 | 15.630 | 8,057,247 |
| 2024-11-08 | 15.080 | 15.540 | 14.940 | 15.180 | 15.017 | 7,460,674 |
| 2024-11-07 | 14.600 | 14.920 | 14.480 | 14.900 | 14.740 | 6,169,760 |
| 2024-11-06 | 14.890 | 15.300 | 14.740 | 14.890 | 14.730 | 9,096,242 |
| 2024-11-05 | 14.660 | 14.860 | 14.630 | 14.720 | 14.562 | 6,398,302 |
| 2024-11-04 | 14.580 | 14.860 | 14.410 | 14.720 | 14.562 | 4,070,274 |
| 2024-11-01 | 15.300 | 15.430 | 14.280 | 14.490 | 14.334 | 8,878,740 |
| 2024-10-31 | 14.700 | 15.680 | 14.700 | 15.550 | 15.383 | 13,543,571 |
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.