Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.240	15.410	15.160	15.200	14.237	1,536,749
2023-02-03	15.180	15.320	14.980	15.240	14.274	1,996,300
2023-02-02	15.420	15.500	15.120	15.180	14.218	1,564,100
2023-02-01	15.250	15.450	15.100	15.420	14.443	1,674,420
2023-01-31	15.070	15.210	14.870	15.200	14.237	1,384,388
2023-01-30	14.990	15.080	14.770	15.080	14.124	2,032,200
2023-01-20	14.930	14.950	14.760	14.790	13.853	992,200
2023-01-19	14.860	14.920	14.750	14.820	13.881	627,200
2023-01-18	14.790	14.930	14.760	14.930	13.984	690,240
2023-01-17	14.800	15.060	14.700	14.790	13.853	821,640
2023-01-16	14.880	14.920	14.720	14.810	13.872	893,740
2023-01-13	14.920	15.030	14.690	14.790	13.853	1,481,300
2023-01-12	14.860	15.070	14.820	15.030	14.078	1,190,197
2023-01-11	14.910	15.100	14.810	14.810	13.872	1,190,620
2023-01-10	14.890	15.070	14.780	14.910	13.965	1,236,257
2023-01-09	14.410	15.500	14.380	14.930	13.984	3,933,017
2023-01-06	14.470	14.750	14.390	14.520	13.600	1,306,000
2023-01-05	14.500	14.570	14.310	14.450	13.534	754,460
2023-01-04	14.420	14.690	14.350	14.450	13.534	1,629,329
2023-01-03	13.750	14.590	13.750	14.410	13.497	2,364,940
2022-12-30	13.400	13.810	13.400	13.790	12.916	934,693
2022-12-29	13.710	13.710	13.400	13.490	12.635	829,340
2022-12-28	13.870	13.930	13.650	13.710	12.841	855,600
2022-12-27	13.870	14.090	13.800	13.920	13.038	826,200
2022-12-26	13.450	13.880	13.450	13.870	12.991	875,040
2022-12-23	13.320	13.720	13.290	13.590	12.729	1,221,229
2022-12-22	13.850	14.100	13.440	13.450	12.598	1,269,960
2022-12-21	14.170	14.300	13.820	13.840	12.963	982,420
2022-12-20	13.710	14.160	13.710	14.070	13.178	1,269,580
2022-12-19	13.830	13.940	13.710	13.750	12.879	869,460
2022-12-16	14.230	14.230	13.820	13.830	12.954	1,380,100
2022-12-15	14.100	14.250	14.060	14.220	13.319	771,380
2022-12-14	14.340	14.470	14.050	14.120	13.225	1,335,400
2022-12-13	14.250	14.300	14.100	14.290	13.385	1,188,300
2022-12-12	14.170	14.320	14.000	14.200	13.300	1,403,980
2022-12-09	14.400	14.540	14.070	14.170	13.272	2,549,800
2022-12-08	14.950	14.950	14.300	14.450	13.534	3,769,400
2022-12-07	14.920	15.060	14.670	15.010	14.059	1,967,071
2022-12-06	15.240	15.240	14.870	14.950	14.003	1,337,160
2022-12-05	15.420	15.420	14.920	15.110	14.153	2,265,900
2022-12-02	14.990	15.230	14.820	15.200	14.237	1,869,280
2022-12-01	14.850	15.050	14.810	14.920	13.975	1,274,960
2022-11-30	15.050	15.050	14.660	14.750	13.815	1,540,800
2022-11-29	14.830	15.040	14.700	14.930	13.984	1,549,860
2022-11-28	14.740	14.970	14.490	14.860	13.918	1,252,540
2022-11-25	15.000	15.280	14.820	14.830	13.890	1,798,860
2022-11-24	15.430	15.490	15.120	15.200	14.237	1,902,700
2022-11-23	15.280	15.590	14.420	15.460	14.480	3,923,693
2022-11-22	15.300	15.450	15.160	15.270	14.302	2,151,650
2022-11-21	14.920	15.600	14.870	15.440	14.462	3,673,920
2022-11-18	15.100	15.300	14.970	15.070	14.115	2,319,600
2022-11-17	14.960	15.140	14.790	15.130	14.171	1,602,540
2022-11-16	15.310	15.320	14.890	14.940	13.993	1,499,199
2022-11-15	14.760	15.210	14.670	15.180	14.218	2,157,831
2022-11-14	14.960	15.000	14.630	14.780	13.843	1,871,826
2022-11-11	15.450	15.450	14.910	14.940	13.993	2,335,940
2022-11-10	15.100	15.270	14.880	15.100	14.143	1,820,200
2022-11-09	15.200	15.260	15.050	15.240	14.274	1,829,800
2022-11-08	15.550	15.680	15.030	15.200	14.237	2,466,740
2022-11-07	15.150	15.360	14.920	15.320	14.349	2,878,280

← NewerPage 16 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.