Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.400	13.550	12.830	13.330	12.620	2,838,419
2024-01-23	13.650	13.890	13.150	13.390	12.677	3,042,000
2024-01-22	14.730	14.940	13.680	13.730	12.999	2,831,250
2024-01-19	15.100	15.290	14.730	14.740	13.955	1,861,200
2024-01-18	15.310	15.450	14.630	15.060	14.258	2,570,163
2024-01-17	15.800	15.850	15.450	15.460	14.636	961,000
2024-01-16	15.800	15.990	15.540	15.770	14.930	1,846,158
2024-01-15	15.760	15.850	15.610	15.760	14.920	1,100,600
2024-01-12	15.730	16.060	15.720	15.770	14.930	1,300,375
2024-01-11	15.700	15.780	15.560	15.710	14.873	1,054,100
2024-01-10	15.840	15.890	15.510	15.670	14.835	1,502,000
2024-01-09	15.670	15.950	15.540	15.830	14.987	1,639,300
2024-01-08	15.760	15.870	15.570	15.580	14.750	1,600,120
2024-01-05	16.200	16.280	15.690	15.760	14.920	2,286,308
2024-01-04	16.200	16.230	16.020	16.140	15.280	1,476,300
2024-01-03	16.090	16.270	15.970	16.190	15.328	1,736,418
2024-01-02	16.060	16.200	15.900	16.150	15.290	1,922,575
2023-12-29	15.510	16.020	15.510	16.020	15.167	1,724,174
2023-12-28	15.120	15.780	14.970	15.680	14.845	1,985,700
2023-12-27	15.220	15.220	14.790	15.070	14.267	1,209,400
2023-12-26	15.240	15.320	14.880	14.980	14.182	1,135,975
2023-12-25	15.180	15.330	15.070	15.230	14.419	1,454,900
2023-12-22	15.420	15.460	15.090	15.180	14.371	1,243,040
2023-12-21	15.270	15.470	14.830	15.380	14.561	1,688,114
2023-12-20	15.400	15.540	15.150	15.180	14.371	1,326,200
2023-12-19	15.350	15.450	15.130	15.410	14.589	1,289,775
2023-12-18	15.690	15.690	15.260	15.330	14.513	1,820,518
2023-12-15	15.520	15.630	15.430	15.570	14.741	1,241,300
2023-12-14	15.590	15.680	15.460	15.520	14.693	1,107,575
2023-12-13	15.480	15.710	15.270	15.530	14.703	1,378,560
2023-12-12	15.290	15.540	15.200	15.530	14.703	1,321,000
2023-12-11	15.300	15.490	15.040	15.290	14.475	1,949,500
2023-12-08	15.630	15.740	15.360	15.380	14.561	1,012,980
2023-12-07	15.800	15.890	15.510	15.630	14.797	1,093,251
2023-12-06	15.530	15.810	15.340	15.690	14.854	1,624,045
2023-12-05	15.840	16.000	15.550	15.570	14.741	1,309,600
2023-12-04	15.720	15.970	15.710	15.850	15.006	1,503,051
2023-12-01	15.800	15.890	15.640	15.740	14.901	1,215,560
2023-11-30	16.160	16.190	15.650	15.840	14.996	1,545,800
2023-11-29	15.900	16.180	15.900	16.050	15.195	1,507,500
2023-11-28	15.750	16.020	15.710	15.910	15.062	1,211,214
2023-11-27	15.570	15.820	15.550	15.790	14.949	1,425,220
2023-11-24	15.800	15.840	15.530	15.570	14.741	1,017,500
2023-11-23	15.480	15.840	15.480	15.820	14.977	1,312,927
2023-11-22	15.790	15.920	15.480	15.480	14.655	1,345,051
2023-11-21	15.810	15.990	15.720	15.860	15.015	1,759,651
2023-11-20	15.770	15.810	15.600	15.740	14.901	1,305,240
2023-11-17	15.500	15.700	15.430	15.670	14.835	1,161,851
2023-11-16	15.620	15.760	15.500	15.500	14.674	1,247,600
2023-11-15	15.560	15.680	15.500	15.610	14.778	1,356,946
2023-11-14	15.580	15.800	15.420	15.510	14.684	1,500,940
2023-11-13	15.470	15.610	15.430	15.580	14.750	1,499,366
2023-11-10	15.280	15.500	15.080	15.470	14.646	2,221,700
2023-11-09	15.380	15.490	15.250	15.310	14.494	1,220,160
2023-11-08	15.400	15.480	15.300	15.380	14.561	1,638,100
2023-11-07	15.310	15.440	15.190	15.400	14.580	1,406,985
2023-11-06	15.190	15.430	15.190	15.260	14.447	1,519,100
2023-11-03	14.800	15.250	14.800	15.100	14.296	1,757,700
2023-11-02	14.930	15.020	14.730	14.830	14.040	1,457,725
2023-11-01	14.510	14.950	14.460	14.880	14.087	2,109,400

← NewerPage 12 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.