Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.540	15.770	15.480	15.530	14.703	850,800
2023-07-28	15.430	15.600	15.160	15.530	14.703	1,023,240
2023-07-27	15.460	15.730	15.330	15.360	14.542	1,311,400
2023-07-26	15.640	15.720	15.280	15.470	14.646	1,261,900
2023-07-25	15.700	15.810	15.420	15.600	14.769	1,466,200
2023-07-24	15.520	15.750	15.320	15.680	14.845	777,580
2023-07-21	15.810	15.960	15.480	15.520	14.693	1,324,020
2023-07-20	16.380	16.390	15.760	15.800	14.958	1,193,200
2023-07-19	16.380	16.460	16.000	16.080	15.223	962,900
2023-07-18	16.240	16.440	16.100	16.380	15.507	912,460
2023-07-17	15.960	16.280	15.900	16.240	15.375	1,113,087
2023-07-14	16.490	16.490	15.960	15.960	15.110	2,195,000
2023-07-13	16.450	16.590	16.360	16.500	15.621	1,137,800
2023-07-12	16.450	16.620	16.340	16.440	15.564	1,108,700
2023-07-11	16.200	16.460	16.080	16.430	15.555	993,900
2023-07-10	16.200	16.370	16.100	16.170	15.309	978,600
2023-07-07	16.310	16.310	16.110	16.130	15.271	964,700
2023-07-06	16.330	16.430	16.200	16.300	15.432	972,200
2023-07-05	16.520	16.740	16.260	16.340	15.470	1,265,900
2023-07-04	16.540	16.680	16.360	16.570	15.687	1,399,839
2023-07-03	16.600	16.860	16.360	16.430	15.555	1,807,100
2023-06-30	16.540	16.540	16.260	16.470	15.593	1,324,360
2023-06-29	16.300	16.590	16.220	16.470	15.593	1,902,251
2023-06-28	16.290	16.450	16.080	16.350	15.479	1,533,906
2023-06-27	16.100	16.420	16.050	16.290	15.422	1,382,440
2023-06-26	16.130	16.320	16.020	16.170	15.309	1,739,280
2023-06-21	16.310	16.510	16.200	16.210	15.346	2,254,486
2023-06-20	15.890	16.600	15.570	16.340	15.470	4,446,517
2023-06-19	15.770	15.980	15.750	15.810	14.968	1,388,280
2023-06-16	15.820	16.020	15.470	15.810	14.968	2,207,400
2023-06-15	15.390	16.080	15.270	15.860	15.015	3,301,400
2023-06-14	15.840	15.840	15.370	15.400	14.580	1,700,600
2023-06-13	15.450	15.860	15.350	15.850	15.006	1,644,800
2023-06-12	15.040	15.400	15.000	15.340	14.523	1,264,000
2023-06-09	15.150	15.250	15.010	15.230	14.419	1,170,120
2023-06-08	15.260	15.380	14.930	15.040	14.239	1,151,940
2023-06-07	15.300	15.410	15.070	15.250	14.438	920,840
2023-06-06	15.670	15.790	15.210	15.210	14.400	1,336,260
2023-06-05	15.610	15.800	15.320	15.590	14.759	1,367,100
2023-06-02	15.480	15.720	15.390	15.550	14.722	1,425,700
2023-06-01	15.830	15.850	15.330	15.390	14.570	1,829,900
2023-05-31	15.970	15.970	15.520	15.650	14.816	1,486,000
2023-05-30	15.770	16.200	15.700	15.830	14.987	2,823,960
2023-05-29	15.910	16.200	15.870	16.000	15.148	1,748,540
2023-05-26	16.420	16.430	15.850	16.070	15.214	2,628,160
2023-05-25	16.100	16.560	15.970	16.430	15.555	2,995,675
2023-05-24	15.820	16.270	15.740	16.100	15.242	2,594,852
2023-05-23	15.750	16.080	15.740	15.760	14.920	2,311,700
2023-05-22	15.750	15.950	15.600	15.900	15.053	2,191,380
2023-05-19	15.560	15.770	15.370	15.600	14.769	1,512,300
2023-05-18	15.310	15.600	15.300	15.570	14.741	2,070,790
2023-05-17	14.670	15.350	14.660	15.290	14.475	1,946,640
2023-05-16	14.730	15.050	14.670	14.850	14.059	1,767,700
2023-05-15	14.170	14.760	14.160	14.660	13.879	1,697,700
2023-05-12	14.310	14.440	14.160	14.170	13.415	534,500
2023-05-11	14.200	14.340	14.140	14.270	13.510	657,000
2023-05-10	13.900	14.300	13.840	14.170	13.415	1,080,000
2023-05-09	14.240	14.280	13.850	13.910	13.169	1,178,169
2023-05-08	14.080	14.240	13.990	14.010	13.264	1,078,700
2023-05-05	14.240	14.400	13.920	14.070	13.178	1,134,400

← NewerPage 14 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.