Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.100	15.250	14.840	15.130	14.171	2,660,740
2022-11-03	15.130	15.130	14.700	14.980	14.031	2,875,200
2022-11-02	15.580	15.600	14.770	15.140	14.181	6,245,840
2022-11-01	13.740	14.950	13.690	14.950	14.003	3,113,800
2022-10-31	13.280	13.680	13.250	13.590	12.729	2,002,160
2022-10-28	14.110	14.170	13.220	13.300	12.457	3,172,500
2022-10-27	15.000	15.040	14.000	14.020	13.132	3,137,400
2022-10-26	14.230	14.920	14.230	14.650	13.722	3,411,720
2022-10-25	14.370	14.450	13.740	14.130	13.235	5,112,828
2022-10-24	15.610	15.660	15.150	15.270	14.302	2,682,300
2022-10-21	14.940	15.720	14.810	15.610	14.621	3,887,820
2022-10-20	14.920	15.230	14.570	14.850	13.909	2,031,800
2022-10-19	15.160	15.510	14.960	14.990	14.040	3,121,500
2022-10-18	14.750	15.430	14.660	15.220	14.256	3,590,040
2022-10-17	14.690	14.760	14.500	14.710	13.778	1,694,600
2022-10-14	14.590	14.750	14.280	14.670	13.740	3,055,909
2022-10-13	14.010	14.780	13.990	14.580	13.656	3,213,254
2022-10-12	13.230	14.000	13.110	14.000	13.113	2,269,600
2022-10-11	13.200	13.390	13.080	13.230	12.392	1,691,580
2022-10-10	13.750	14.160	13.210	13.300	12.457	2,337,720
2022-09-30	13.400	13.950	13.300	13.750	12.879	2,246,460
2022-09-29	13.520	13.640	13.170	13.450	12.598	1,795,940
2022-09-28	14.120	14.120	13.300	13.470	12.616	2,418,128
2022-09-27	13.850	14.150	13.610	14.020	13.132	2,471,640
2022-09-26	14.090	14.220	13.630	13.660	12.794	2,598,700
2022-09-23	14.560	14.790	14.060	14.220	13.319	1,493,900
2022-09-22	14.350	14.760	14.200	14.620	13.694	1,736,200
2022-09-21	14.310	14.500	13.940	14.400	13.488	2,254,100
2022-09-20	14.460	14.770	14.220	14.330	13.422	2,253,163
2022-09-19	15.140	15.140	14.360	14.390	13.478	2,143,500
2022-09-16	15.110	15.140	14.540	15.140	14.181	2,723,300
2022-09-15	16.070	16.140	14.710	15.110	14.153	4,016,160
2022-09-14	15.580	16.170	15.440	16.020	15.005	3,563,160
2022-09-13	15.700	15.900	15.500	15.750	14.752	3,316,640
2022-09-09	16.190	16.380	15.480	15.700	14.705	3,392,055
2022-09-08	15.890	16.820	15.780	16.200	15.173	4,855,715
2022-09-07	15.250	15.960	15.180	15.880	14.874	2,666,915
2022-09-06	15.130	15.340	14.880	15.270	14.302	1,741,240
2022-09-05	15.120	15.540	15.000	15.080	14.124	2,567,180
2022-09-02	15.110	15.360	14.900	15.100	14.143	1,896,540
2022-09-01	15.000	15.380	14.550	15.090	14.134	2,636,340
2022-08-31	15.750	16.060	14.780	14.930	13.984	4,297,078
2022-08-30	16.000	16.160	15.630	15.740	14.743	3,260,878
2022-08-29	15.700	16.290	15.300	16.050	15.033	3,453,779
2022-08-26	16.270	16.600	16.040	16.180	15.155	1,947,600
2022-08-25	16.930	17.100	15.920	16.260	15.230	3,476,400
2022-08-24	17.990	18.060	16.900	16.900	15.829	3,942,200
2022-08-23	17.120	18.040	17.010	17.960	16.822	4,528,260
2022-08-22	17.280	17.650	16.920	17.110	16.026	2,852,980
2022-08-19	17.720	17.890	17.350	17.400	16.297	2,635,600
2022-08-18	18.000	18.190	17.630	17.710	16.588	3,442,600
2022-08-17	17.990	18.730	17.600	18.040	16.897	4,523,800
2022-08-16	17.930	18.500	17.840	18.020	16.878	3,193,306
2022-08-15	17.630	18.050	17.190	17.840	16.710	4,338,506
2022-08-12	18.750	18.800	17.750	17.750	16.625	6,550,700
2022-08-11	18.990	19.250	18.680	18.750	17.562	3,533,409
2022-08-10	19.220	19.440	18.500	19.120	17.908	4,966,740
2022-08-09	19.700	19.980	19.130	19.170	17.955	4,434,300
2022-08-08	19.250	19.670	18.800	19.660	18.414	3,286,300
2022-08-05	19.910	19.960	19.130	19.380	18.152	6,389,120

← NewerPage 17 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.