Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.600	14.920	14.420	14.510	13.737	1,889,875
2023-10-30	14.380	14.920	14.000	14.690	13.907	4,054,600
2023-10-27	15.190	15.280	14.440	14.510	13.737	4,912,900
2023-10-26	15.070	15.300	14.910	15.300	14.485	1,186,700
2023-10-25	15.030	15.100	14.900	15.080	14.277	1,036,800
2023-10-24	14.450	14.990	14.430	14.950	14.154	1,326,820
2023-10-23	14.780	14.980	14.370	14.450	13.680	1,262,400
2023-10-20	14.680	15.080	14.610	14.780	13.993	1,209,380
2023-10-19	14.720	15.070	14.690	14.720	13.936	891,000
2023-10-18	14.920	15.190	14.700	14.720	13.936	1,012,613
2023-10-17	15.010	15.070	14.900	15.030	14.229	760,300
2023-10-16	15.240	15.280	14.890	15.000	14.201	1,164,744
2023-10-13	15.250	15.300	15.140	15.230	14.419	1,548,000
2023-10-12	15.140	15.320	15.050	15.250	14.438	1,011,100
2023-10-11	15.220	15.270	14.980	15.150	14.343	1,231,220
2023-10-10	15.290	15.290	15.030	15.080	14.277	1,161,480
2023-10-09	15.460	15.620	15.000	15.160	14.352	2,818,900
2023-09-28	15.400	15.650	15.300	15.480	14.655	1,762,400
2023-09-27	15.160	15.380	15.120	15.330	14.513	1,105,100
2023-09-26	15.220	15.320	15.110	15.220	14.409	752,600
2023-09-25	15.220	15.390	15.150	15.240	14.428	1,032,651
2023-09-22	15.100	15.240	14.910	15.220	14.409	977,351
2023-09-21	15.090	15.100	14.920	14.970	14.173	1,083,920
2023-09-20	14.970	15.260	14.970	15.090	14.286	1,444,500
2023-09-19	15.170	15.200	15.000	15.040	14.239	777,820
2023-09-18	14.980	15.310	14.860	15.220	14.409	1,388,500
2023-09-15	15.040	15.150	14.830	15.040	14.239	1,153,680
2023-09-14	15.040	15.150	14.960	15.010	14.210	1,145,886
2023-09-13	15.220	15.320	15.020	15.100	14.296	996,800
2023-09-12	15.210	15.310	15.130	15.270	14.457	764,200
2023-09-11	15.210	15.260	15.030	15.210	14.400	1,259,680
2023-09-08	15.050	15.250	14.980	15.120	14.315	959,200
2023-09-07	15.200	15.370	15.000	15.010	14.210	1,357,900
2023-09-06	15.190	15.360	15.050	15.300	14.485	1,295,900
2023-09-05	15.370	15.370	15.060	15.210	14.400	1,196,800
2023-09-04	15.370	15.450	14.960	15.190	14.381	2,326,840
2023-09-01	15.120	15.390	15.090	15.360	14.542	2,219,220
2023-08-31	15.000	15.280	14.970	15.120	14.315	2,133,421
2023-08-30	14.810	15.160	14.590	15.060	14.258	1,824,609
2023-08-29	14.380	14.770	14.210	14.760	13.974	2,100,600
2023-08-28	14.630	14.790	14.250	14.310	13.548	2,774,400
2023-08-25	14.270	14.380	13.960	14.030	13.283	2,600,620
2023-08-24	14.510	14.660	14.200	14.320	13.557	2,495,906
2023-08-23	14.770	14.810	14.450	14.600	13.822	2,756,400
2023-08-22	14.850	15.050	14.500	14.860	14.068	3,314,287
2023-08-21	14.810	15.450	14.750	14.810	14.021	4,495,733
2023-08-18	14.840	15.120	14.600	14.650	13.870	5,007,740
2023-08-17	14.250	14.600	14.090	14.590	13.813	2,218,320
2023-08-16	14.640	14.640	14.260	14.280	13.519	1,530,700
2023-08-15	14.630	14.860	14.500	14.580	13.803	1,919,000
2023-08-14	14.280	14.660	14.180	14.640	13.860	1,632,740
2023-08-11	14.410	14.550	14.300	14.320	13.557	1,522,200
2023-08-10	14.220	14.480	14.220	14.410	13.642	1,429,120
2023-08-09	14.390	14.450	14.150	14.320	13.557	1,395,100
2023-08-08	14.710	14.720	14.350	14.390	13.623	3,066,240
2023-08-07	14.610	15.090	14.560	14.730	13.945	3,368,840
2023-08-04	14.590	14.970	14.500	14.580	13.803	3,785,395
2023-08-03	14.810	15.110	14.520	14.630	13.851	6,808,166
2023-08-02	16.000	16.600	15.200	15.240	14.428	7,847,500
2023-08-01	15.620	15.950	15.320	15.940	15.091	2,809,320

← NewerPage 13 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.