Xiangyang Changyuan Donggu Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.970	14.660	13.950	14.550	14.394	8,358,371
2024-10-29	14.560	14.860	14.000	14.050	13.899	5,259,660
2024-10-28	14.200	15.040	14.090	14.630	14.473	8,317,471
2024-10-25	14.080	14.480	14.000	14.040	13.889	5,858,740
2024-10-24	14.230	14.430	13.900	14.050	13.899	3,554,393
2024-10-23	14.100	14.400	13.820	14.220	14.067	6,878,293
2024-10-22	14.050	14.600	13.700	14.080	13.929	9,473,470
2024-10-21	13.500	13.800	13.490	13.670	13.523	4,196,080
2024-10-18	13.090	13.710	13.090	13.490	13.345	3,864,587
2024-10-17	13.320	13.510	13.210	13.230	13.088	2,014,068
2024-10-16	13.120	13.410	13.010	13.320	13.177	2,512,360
2024-10-15	13.450	13.480	13.180	13.210	13.068	2,395,280
2024-10-14	13.200	13.510	12.950	13.440	13.296	3,109,672
2024-10-11	13.720	13.980	12.880	13.060	12.920	3,551,700
2024-10-10	13.500	14.210	13.480	13.720	13.573	5,053,912
2024-10-09	14.160	14.170	13.080	13.500	13.355	8,046,800
2024-10-08	15.000	15.090	13.620	14.450	14.295	11,130,638
2024-09-30	13.050	13.880	12.850	13.720	13.573	8,993,400
2024-09-27	12.170	12.920	12.170	12.690	12.554	2,598,860
2024-09-26	11.750	12.120	11.680	12.100	11.970	2,753,040
2024-09-25	11.700	12.050	11.690	11.750	11.624	2,828,240
2024-09-24	11.260	11.700	11.210	11.650	11.525	2,644,540
2024-09-23	11.260	11.300	11.040	11.170	11.050	1,102,420
2024-09-20	11.410	11.430	11.200	11.250	11.129	1,053,958
2024-09-19	11.140	11.430	11.120	11.370	11.248	1,359,380
2024-09-18	11.100	11.250	10.940	11.140	11.020	1,415,340
2024-09-13	11.290	11.360	11.080	11.080	10.961	1,344,497
2024-09-12	11.370	11.570	11.290	11.290	11.169	1,115,079
2024-09-11	11.590	11.610	11.350	11.400	11.278	1,175,179
2024-09-10	11.500	11.630	11.360	11.600	11.476	1,478,900
2024-09-09	11.480	11.650	11.360	11.500	11.377	1,599,700
2024-09-06	11.740	11.890	11.600	11.600	11.476	1,695,900
2024-09-05	11.630	11.810	11.610	11.730	11.604	1,252,720
2024-09-04	11.620	11.860	11.540	11.650	11.525	1,331,240
2024-09-03	11.650	11.790	11.590	11.690	11.565	1,245,200
2024-09-02	11.830	11.960	11.580	11.610	11.485	1,848,900
2024-08-30	11.710	12.050	11.650	11.840	11.713	2,350,060
2024-08-29	11.290	11.740	11.290	11.710	11.584	1,627,140
2024-08-28	11.310	11.630	11.250	11.450	11.327	1,397,700
2024-08-27	11.840	11.840	11.430	11.440	11.317	1,788,500
2024-08-26	11.670	12.230	11.460	11.850	11.723	2,960,700
2024-08-23	11.540	11.830	11.310	11.470	11.347	1,782,680
2024-08-22	11.800	11.990	11.510	11.550	11.426	1,626,580
2024-08-21	11.970	11.970	11.800	11.800	11.673	1,040,100
2024-08-20	12.210	12.300	11.880	11.920	11.792	2,077,040
2024-08-19	12.490	12.600	12.220	12.240	12.109	1,851,940
2024-08-16	12.760	12.770	12.480	12.480	12.346	1,855,300
2024-08-15	12.590	12.870	12.250	12.750	12.613	3,772,220
2024-08-14	12.710	12.960	12.610	12.630	12.494	1,748,320
2024-08-13	12.600	12.710	12.510	12.660	12.524	1,492,160
2024-08-12	12.930	12.960	12.550	12.620	12.485	2,026,700
2024-08-09	12.800	13.240	12.800	12.930	12.791	2,653,900
2024-08-08	12.810	12.920	12.420	12.840	12.702	2,729,700
2024-08-07	12.700	12.980	12.700	12.800	12.663	2,415,440
2024-08-06	12.800	13.100	12.600	12.810	12.673	4,227,000
2024-08-05	13.190	13.510	12.650	12.680	12.544	6,998,220
2024-08-02	13.150	13.800	13.100	13.320	13.177	8,672,360
2024-08-01	12.750	13.500	12.750	13.320	13.177	8,082,049
2024-07-31	12.040	12.760	12.000	12.740	12.603	5,457,454
2024-07-30	12.000	12.430	11.880	12.150	12.020	6,473,194

← NewerPage 9 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.