Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.240	14.400	13.920	14.070	13.178	1,134,400
2023-05-04	14.360	14.580	14.290	14.320	13.413	1,357,675
2023-04-28	14.250	14.340	14.060	14.320	13.413	929,180
2023-04-27	14.250	14.350	13.900	14.020	13.132	1,180,280
2023-04-26	13.750	14.400	13.750	14.300	13.394	1,844,487
2023-04-25	14.450	14.700	13.400	13.700	12.832	2,705,387
2023-04-24	14.740	14.870	14.270	14.360	13.450	1,843,340
2023-04-21	15.300	15.500	14.750	14.750	13.815	2,136,903
2023-04-20	15.460	15.460	15.180	15.300	14.331	1,602,477
2023-04-19	16.180	16.220	15.310	15.500	14.518	4,423,100
2023-04-18	15.970	16.150	15.790	16.100	15.080	1,581,758
2023-04-17	16.090	16.250	15.940	16.000	14.986	1,441,588
2023-04-14	15.900	16.120	15.810	16.090	15.070	1,486,668
2023-04-13	16.030	16.250	15.880	15.910	14.902	1,919,059
2023-04-12	15.820	16.160	15.740	16.050	15.033	1,628,988
2023-04-11	15.970	15.970	15.630	15.830	14.827	1,723,640
2023-04-10	15.930	16.200	15.820	15.970	14.958	1,763,200
2023-04-07	16.030	16.350	15.880	15.920	14.911	1,868,400
2023-04-06	15.880	16.120	15.710	15.990	14.977	2,040,020
2023-04-04	16.200	16.200	15.760	15.830	14.827	2,317,140
2023-04-03	16.140	16.300	15.950	16.100	15.080	2,794,166
2023-03-31	16.480	16.550	16.200	16.250	15.220	1,986,500
2023-03-30	16.280	16.760	16.120	16.380	15.342	3,583,663
2023-03-29	16.400	16.660	16.100	16.450	15.408	2,801,543
2023-03-28	16.710	16.750	16.120	16.360	15.323	3,466,460
2023-03-27	16.130	16.720	15.910	16.700	15.642	5,912,526
2023-03-24	16.180	16.350	16.080	16.240	15.211	3,367,680
2023-03-23	16.330	16.500	16.100	16.190	15.164	4,778,107
2023-03-22	16.170	16.870	15.830	16.320	15.286	8,425,295
2023-03-21	15.710	16.990	15.420	16.410	15.370	10,670,540
2023-03-20	15.210	15.600	15.010	15.570	14.583	6,366,380
2023-03-17	15.450	15.470	15.040	15.150	14.190	3,790,940
2023-03-16	15.520	15.750	15.240	15.250	14.284	8,004,668
2023-03-15	14.350	15.680	14.300	15.680	14.686	5,502,368
2023-03-14	14.680	14.680	14.050	14.250	13.347	1,438,400
2023-03-13	14.650	14.800	14.450	14.690	13.759	1,074,100
2023-03-10	14.850	14.860	14.560	14.720	13.787	1,286,600
2023-03-09	15.020	15.120	14.740	14.860	13.918	1,246,540
2023-03-08	14.970	15.170	14.880	15.020	14.068	1,528,740
2023-03-07	15.370	15.460	14.990	14.990	14.040	1,825,515
2023-03-06	14.970	15.620	14.740	15.330	14.359	3,812,720
2023-03-03	15.000	15.060	14.830	14.900	13.956	1,026,660
2023-03-02	15.100	15.300	14.960	14.980	14.031	1,103,300
2023-03-01	15.120	15.190	15.020	15.180	14.218	985,727
2023-02-28	15.050	15.300	14.970	15.120	14.162	1,251,800
2023-02-27	15.310	15.310	15.030	15.050	14.096	808,160
2023-02-24	15.420	15.480	15.150	15.220	14.256	871,500
2023-02-23	15.320	15.550	15.310	15.360	14.387	905,980
2023-02-22	15.600	15.680	15.370	15.430	14.452	745,700
2023-02-21	15.540	15.630	15.340	15.520	14.537	1,083,460
2023-02-20	15.070	15.680	14.910	15.580	14.593	1,886,840
2023-02-17	15.180	15.390	14.990	15.070	14.115	1,358,715
2023-02-16	15.900	15.900	15.050	15.180	14.218	2,637,100
2023-02-15	15.740	16.030	15.660	15.800	14.799	2,078,860
2023-02-14	15.510	15.750	15.370	15.710	14.715	2,133,676
2023-02-13	15.270	15.580	15.220	15.430	14.452	1,656,440
2023-02-10	15.520	15.550	15.120	15.300	14.331	1,655,840
2023-02-09	15.450	15.620	15.330	15.550	14.565	2,474,221
2023-02-08	15.420	15.540	15.320	15.350	14.377	1,644,400
2023-02-07	15.350	15.440	15.100	15.430	14.452	2,088,089

← NewerPage 15 of 21 · 1,219 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.