Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.790	13.030	12.750	12.990	12.535	1,229,900
2024-07-25	12.760	12.930	12.610	12.800	12.352	1,142,140
2024-07-24	12.880	12.950	12.650	12.760	12.313	1,442,040
2024-07-23	13.110	13.160	12.880	12.880	12.429	1,092,900
2024-07-22	12.910	13.260	12.910	13.070	12.612	1,190,100
2024-07-19	12.890	13.230	12.790	12.930	12.477	1,762,600
2024-07-18	12.650	13.000	12.500	12.970	12.516	2,458,374
2024-07-17	12.940	12.950	12.620	12.710	12.265	1,172,200
2024-07-16	13.060	13.060	12.710	12.910	12.458	1,379,433
2024-07-15	13.080	13.170	12.850	13.050	12.593	3,024,600
2024-07-12	13.630	13.680	13.140	13.220	12.757	3,307,221
2024-07-11	12.850	13.030	12.750	12.990	12.535	1,871,228
2024-07-10	13.160	13.250	12.660	12.730	12.284	2,267,591
2024-07-09	12.490	13.250	12.490	13.240	12.776	3,480,141
2024-07-08	12.660	12.680	12.460	12.530	12.091	1,442,587
2024-07-05	12.580	12.820	12.500	12.690	12.246	1,380,765
2024-07-04	12.830	13.020	12.600	12.600	12.159	1,810,934
2024-07-03	13.370	13.550	12.900	12.900	12.448	3,161,944
2024-07-02	13.120	13.760	13.100	13.590	13.114	3,275,440
2024-07-01	13.130	13.320	12.880	13.100	12.641	1,633,578
2024-06-28	12.770	13.320	12.640	13.130	12.670	1,923,903
2024-06-27	12.700	13.000	12.700	12.700	12.255	899,000
2024-06-26	12.600	12.940	12.500	12.890	12.439	1,070,103
2024-06-25	12.480	12.840	12.480	12.610	12.168	1,731,200
2024-06-24	12.920	12.990	12.500	12.570	12.130	2,095,730
2024-06-21	13.010	13.090	12.900	12.960	12.506	1,203,900
2024-06-20	13.110	13.250	12.980	12.980	12.525	1,592,439
2024-06-19	13.360	13.370	13.080	13.110	12.651	1,907,075
2024-06-18	13.440	13.440	13.160	13.300	12.834	2,179,018
2024-06-17	13.480	13.680	13.310	13.400	12.931	1,589,340
2024-06-14	13.390	13.720	13.190	13.480	13.008	1,780,900
2024-06-13	13.250	13.450	13.090	13.380	12.911	1,586,300
2024-06-12	13.220	13.430	13.020	13.210	12.747	1,120,500
2024-06-11	13.300	13.310	12.910	13.210	12.747	1,525,521
2024-06-07	12.930	13.290	12.880	13.190	12.728	2,222,056
2024-06-06	13.450	13.470	12.640	12.790	12.342	3,046,330
2024-06-05	13.720	13.720	13.360	13.410	12.940	2,058,834
2024-06-04	13.860	13.860	13.380	13.790	13.307	2,683,043
2024-06-03	14.020	14.170	13.660	13.870	13.384	2,977,400
2024-05-31	14.100	14.310	14.020	14.170	13.674	1,811,281
2024-05-30	14.330	14.370	14.010	14.080	13.587	2,112,200
2024-05-29	14.470	14.590	14.230	14.310	13.809	2,734,800
2024-05-28	14.500	14.730	14.320	14.560	14.050	4,451,840
2024-05-27	14.160	14.680	14.090	14.570	14.060	3,339,384
2024-05-24	14.000	14.750	13.920	14.220	13.722	3,603,600
2024-05-23	14.060	14.220	13.910	13.990	13.500	2,844,320
2024-05-22	14.360	14.400	13.590	14.120	13.625	4,789,780
2024-05-21	14.300	14.950	14.250	14.420	13.915	3,464,520
2024-05-20	14.290	14.490	14.020	14.350	13.847	3,976,660
2024-05-17	14.200	14.330	13.940	14.110	13.616	3,445,353
2024-05-16	14.700	15.200	14.090	14.160	13.664	6,437,339
2024-05-15	14.410	15.130	14.280	14.540	14.031	5,005,838
2024-05-14	14.220	14.660	14.190	14.420	13.915	3,005,624
2024-05-13	14.150	14.350	13.910	14.220	13.722	2,457,870
2024-05-10	14.300	14.600	14.160	14.220	13.722	3,594,444
2024-05-09	13.870	14.390	13.830	14.320	13.818	3,166,600
2024-05-08	13.960	13.990	13.810	13.830	13.346	1,672,800
2024-05-07	14.210	14.210	13.900	14.000	13.510	2,797,881
2024-05-06	13.770	14.280	13.620	14.270	13.770	4,519,301
2024-04-30	13.860	13.940	13.520	13.610	13.133	2,358,440

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.5000 CNY
2025-04-17	0.2000 CNY
2024-04-23	0.2500 CNY
2023-05-08	0.1500 CNY
2022-04-29	0.2200 CNY
2021-05-28	0.2300 CNY
2020-04-14	0.2100 CNY
2019-05-15	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.