Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.200	14.200	13.630	13.850	13.365	3,895,030
2024-04-26	14.070	14.070	13.640	13.910	13.423	1,977,460
2024-04-25	13.320	14.100	13.250	13.890	13.404	2,897,470
2024-04-24	13.210	13.590	13.180	13.320	12.853	2,025,950
2024-04-23	13.090	13.440	13.010	13.320	12.853	1,917,840
2024-04-22	13.440	13.580	12.750	13.220	12.516	2,336,660
2024-04-19	13.910	13.970	13.400	13.440	12.724	2,985,847
2024-04-18	13.590	14.240	13.270	14.060	13.311	3,137,440
2024-04-17	12.830	13.390	12.640	13.330	12.620	2,815,840
2024-04-16	13.130	13.140	12.470	12.500	11.834	3,467,750
2024-04-15	13.900	14.030	13.010	13.260	12.554	3,226,100
2024-04-12	13.900	14.130	13.900	13.900	13.160	1,480,540
2024-04-11	13.850	14.090	13.640	13.890	13.150	1,645,090
2024-04-10	14.050	14.120	13.730	13.860	13.122	1,545,300
2024-04-09	13.560	14.150	13.560	14.060	13.311	1,732,920
2024-04-08	14.090	14.130	13.700	13.700	12.970	1,770,243
2024-04-03	14.200	14.240	13.870	14.050	13.302	1,910,880
2024-04-02	14.090	14.290	14.020	14.190	13.434	2,454,340
2024-04-01	14.090	14.120	13.880	14.020	13.273	3,302,007
2024-03-29	13.710	14.030	13.640	13.970	13.226	1,849,420
2024-03-28	13.520	13.850	13.520	13.680	12.951	1,678,720
2024-03-27	14.000	14.000	13.520	13.520	12.800	2,329,500
2024-03-26	13.700	14.130	13.670	14.060	13.311	3,117,983
2024-03-25	14.110	14.260	13.700	13.700	12.970	2,853,700
2024-03-22	14.180	14.270	13.870	14.120	13.368	2,843,147
2024-03-21	14.220	14.360	14.130	14.210	13.453	2,510,733
2024-03-20	14.300	14.300	14.130	14.240	13.481	2,571,800
2024-03-19	14.250	14.440	14.160	14.230	13.472	3,656,900
2024-03-18	14.720	14.720	14.310	14.400	13.633	4,168,640
2024-03-15	14.210	14.950	14.000	14.730	13.945	6,957,147
2024-03-14	14.140	14.440	14.000	14.440	13.671	2,595,500
2024-03-13	14.220	14.330	14.040	14.140	13.387	1,795,287
2024-03-12	14.560	14.580	14.060	14.130	13.377	2,484,800
2024-03-11	13.630	14.480	13.550	14.410	13.642	3,565,750
2024-03-08	13.260	13.570	13.260	13.560	12.838	1,847,200
2024-03-07	13.520	13.680	13.300	13.330	12.620	2,080,800
2024-03-06	13.120	13.560	13.120	13.510	12.790	2,075,510
2024-03-05	13.070	13.330	13.010	13.190	12.487	2,514,490
2024-03-04	13.100	13.260	12.890	13.170	12.468	2,180,673
2024-03-01	12.800	13.500	12.540	13.190	12.487	4,267,190
2024-02-29	12.370	12.820	12.300	12.760	12.080	4,522,720
2024-02-28	13.310	13.570	12.310	12.480	11.815	4,353,573
2024-02-27	13.290	13.330	13.000	13.280	12.573	2,288,440
2024-02-26	12.640	13.540	12.640	13.140	12.440	3,421,700
2024-02-23	12.450	12.610	12.320	12.600	11.929	2,105,883
2024-02-22	11.950	12.500	11.900	12.360	11.702	3,036,650
2024-02-21	11.900	12.350	11.800	11.970	11.332	2,364,437
2024-02-20	11.690	12.350	11.600	11.970	11.332	3,207,750
2024-02-19	11.100	12.200	11.050	11.900	11.266	6,644,679
2024-02-08	10.210	11.260	9.910	11.090	10.499	6,758,154
2024-02-07	10.300	10.660	9.790	10.240	9.695	9,183,650
2024-02-06	9.970	10.460	9.680	10.000	9.467	7,017,491
2024-02-05	11.520	11.700	10.750	10.750	10.177	4,286,817
2024-02-02	12.700	12.910	11.410	11.940	11.304	4,270,020
2024-02-01	13.260	13.270	12.400	12.610	11.938	6,263,267
2024-01-31	13.720	14.590	13.260	13.300	12.591	4,249,462
2024-01-30	13.970	14.220	13.380	13.380	12.667	2,631,450
2024-01-29	14.560	14.980	13.870	13.970	13.226	5,119,720
2024-01-26	14.700	15.430	14.550	14.690	13.907	6,397,980
2024-01-25	13.860	14.660	13.660	14.660	13.879	5,861,270

← NewerPage 11 of 21 · 1,212 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.