Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.500	20.000	18.500	19.990	18.723	8,162,200
2022-08-03	19.150	19.640	18.200	18.680	17.496	6,415,280
2022-08-02	19.850	20.240	18.980	19.100	17.890	7,788,660
2022-08-01	19.430	20.670	18.860	20.460	19.164	10,087,070
2022-07-29	18.650	19.350	18.280	19.350	18.124	8,538,681
2022-07-28	18.770	18.800	18.400	18.570	17.393	4,451,460
2022-07-27	18.750	19.430	18.500	18.620	17.440	8,729,887
2022-07-26	17.960	19.000	17.810	18.690	17.506	6,571,300
2022-07-25	18.500	18.500	17.550	17.970	16.831	5,829,209
2022-07-22	18.450	18.880	18.080	18.710	17.524	6,527,090
2022-07-21	18.550	18.930	17.890	18.450	17.281	7,008,711
2022-07-20	18.890	19.140	18.410	18.600	17.421	9,762,154
2022-07-19	18.970	20.180	18.420	19.070	17.862	13,630,730
2022-07-18	18.330	19.530	17.900	19.300	18.077	13,060,980
2022-07-15	18.010	18.990	17.800	18.370	17.206	14,838,830
2022-07-14	18.160	19.700	17.340	18.440	17.272	19,288,090
2022-07-13	16.540	18.020	16.000	18.020	16.878	19,322,859
2022-07-12	15.700	16.490	15.600	16.380	15.342	6,328,080
2022-07-11	15.690	15.860	15.320	15.720	14.724	1,825,848
2022-07-08	15.700	15.880	15.500	15.830	14.827	2,539,400
2022-07-07	15.330	15.760	15.300	15.700	14.705	2,005,960
2022-07-06	15.530	15.610	15.110	15.310	14.340	2,062,888
2022-07-05	15.710	15.920	15.300	15.520	14.537	2,454,829
2022-07-04	15.790	15.910	15.340	15.740	14.743	2,531,700
2022-07-01	15.570	16.000	15.500	15.790	14.789	2,321,273
2022-06-30	15.600	15.850	15.280	15.580	14.593	3,745,080
2022-06-29	16.250	16.340	15.580	15.590	14.602	3,148,430
2022-06-28	16.200	16.440	16.060	16.380	15.342	3,803,109
2022-06-27	16.060	16.550	16.000	16.360	15.323	4,057,529
2022-06-24	15.960	16.340	15.820	16.130	15.108	4,437,369
2022-06-23	15.620	16.140	15.270	16.000	14.986	5,516,900
2022-06-22	16.280	16.420	15.570	15.630	14.640	9,358,949
2022-06-21	15.720	17.060	15.290	16.330	15.295	10,030,490
2022-06-20	15.200	15.650	14.900	15.510	14.527	6,891,556
2022-06-17	13.960	15.200	13.960	15.000	14.050	8,588,980
2022-06-16	13.840	14.160	13.840	14.080	13.188	2,402,760
2022-06-15	13.940	14.170	13.880	13.910	13.029	3,955,200
2022-06-14	14.060	14.060	13.610	14.050	13.160	2,552,700
2022-06-13	13.910	14.080	13.600	14.060	13.169	2,706,220
2022-06-10	13.590	14.400	13.390	13.910	13.029	2,655,000
2022-06-09	13.940	13.950	13.370	13.640	12.776	3,052,800
2022-06-08	14.150	14.150	13.480	13.790	12.916	5,577,860
2022-06-07	14.400	14.590	13.950	14.200	13.300	4,655,960
2022-06-06	14.040	14.300	13.980	14.270	13.366	3,395,378
2022-06-02	13.910	14.080	13.700	13.990	13.104	2,879,188
2022-06-01	13.800	13.980	13.650	13.950	13.066	2,335,498
2022-05-31	13.790	13.880	13.540	13.810	12.935	2,085,300
2022-05-30	13.720	13.800	13.480	13.750	12.879	1,789,000
2022-05-27	13.910	13.950	13.500	13.620	12.757	2,270,860
2022-05-26	13.820	14.050	13.550	13.850	12.972	2,996,100
2022-05-25	13.200	13.780	13.110	13.730	12.860	2,674,600
2022-05-24	13.700	13.810	13.180	13.200	12.364	2,811,740
2022-05-23	13.680	13.800	13.480	13.740	12.869	1,830,500
2022-05-20	13.490	13.720	13.400	13.670	12.804	2,302,885
2022-05-19	13.010	13.550	12.900	13.490	12.635	2,534,200
2022-05-18	13.050	13.360	13.020	13.190	12.354	2,759,031
2022-05-17	13.160	13.270	12.900	13.040	12.214	2,028,541
2022-05-16	13.320	13.400	13.080	13.110	12.279	2,021,988
2022-05-13	13.320	13.340	13.050	13.310	12.467	2,393,260
2022-05-12	12.860	13.390	12.700	13.320	12.476	2,661,406

← NewerPage 18 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.