Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.840	13.350	12.820	12.880	12.064	3,152,800
2022-05-10	12.600	12.850	12.400	12.820	12.008	1,545,478
2022-05-09	12.280	12.920	12.270	12.650	11.848	1,972,738
2022-05-06	12.350	12.710	12.210	12.490	11.699	2,115,800
2022-05-05	12.350	12.800	12.180	12.600	11.802	2,357,816
2022-04-29	11.680	12.580	11.680	12.350	11.567	3,047,617
2022-04-28	12.010	12.230	11.570	11.780	10.828	4,218,000
2022-04-27	11.610	12.450	11.310	12.250	11.260	3,714,135
2022-04-26	12.350	12.490	11.580	11.660	10.717	3,180,540
2022-04-25	13.100	13.130	12.000	12.290	11.296	4,442,085
2022-04-22	13.330	13.500	13.200	13.280	12.206	1,897,980
2022-04-21	13.900	13.950	13.330	13.370	12.289	2,715,840
2022-04-20	13.890	14.060	13.700	13.840	12.721	1,906,300
2022-04-19	14.050	14.300	13.810	13.890	12.767	2,100,300
2022-04-18	13.750	14.200	13.480	14.120	12.978	2,046,300
2022-04-15	14.000	14.000	13.650	13.810	12.693	2,237,940
2022-04-14	14.050	14.330	13.880	14.090	12.951	1,958,040
2022-04-13	14.300	14.300	13.960	13.980	12.850	1,993,380
2022-04-12	13.990	14.400	13.740	14.370	13.208	3,126,009
2022-04-11	14.480	14.580	13.750	13.850	12.730	3,424,300
2022-04-08	14.730	14.900	14.400	14.560	13.383	2,722,964
2022-04-07	15.320	15.340	14.730	14.730	13.539	3,043,300
2022-04-06	15.250	15.550	15.100	15.310	14.072	3,036,264
2022-04-01	15.600	15.600	15.190	15.200	13.971	3,463,444
2022-03-31	15.540	15.880	15.400	15.670	14.403	3,320,648
2022-03-30	15.600	15.840	15.460	15.640	14.375	2,296,527
2022-03-29	15.990	16.090	15.410	15.490	14.238	2,251,580
2022-03-28	16.150	16.200	15.770	15.910	14.624	2,569,280
2022-03-25	16.530	16.530	16.180	16.180	14.872	2,141,343
2022-03-24	16.730	16.780	16.240	16.390	15.065	2,549,500
2022-03-23	16.960	17.170	16.460	16.850	15.488	3,108,899
2022-03-22	16.840	16.840	16.160	16.590	15.249	3,367,280
2022-03-21	16.450	16.630	16.240	16.500	15.166	2,505,220
2022-03-18	16.140	16.520	15.910	16.400	15.074	3,637,682
2022-03-17	16.350	16.800	16.290	16.320	15.000	4,428,910
2022-03-16	16.120	16.380	15.280	16.250	14.936	3,643,904
2022-03-15	16.820	16.860	15.720	15.760	14.486	4,377,480
2022-03-14	17.000	17.320	16.700	16.800	15.442	4,091,257
2022-03-11	16.880	17.180	16.560	17.140	15.754	2,850,100
2022-03-10	17.340	17.500	17.050	17.130	15.745	2,468,720
2022-03-09	17.200	17.520	16.220	16.870	15.506	3,294,260
2022-03-08	17.770	17.900	17.010	17.040	15.662	3,972,860
2022-03-07	17.640	18.180	17.350	17.790	16.352	4,746,868
2022-03-04	18.090	18.230	17.700	17.730	16.296	3,570,344
2022-03-03	18.550	18.780	18.090	18.190	16.719	3,673,140
2022-03-02	18.670	18.700	18.200	18.530	17.032	3,886,947
2022-03-01	18.960	19.420	18.570	18.790	17.271	5,370,640
2022-02-28	19.180	19.270	18.410	18.880	17.353	6,595,704
2022-02-25	19.430	19.870	19.060	19.270	17.712	4,496,564
2022-02-24	20.370	20.750	18.880	19.370	17.804	6,036,697
2022-02-23	19.540	20.380	19.210	20.370	18.723	3,523,020
2022-02-22	20.210	20.210	19.300	19.460	17.886	4,030,400
2022-02-21	20.090	20.360	19.700	20.270	18.631	2,787,420
2022-02-18	20.420	20.600	19.980	20.080	18.456	2,396,120
2022-02-17	20.770	20.950	20.460	20.600	18.934	2,569,000
2022-02-16	20.260	21.050	19.800	20.790	19.109	3,651,492
2022-02-15	19.590	20.150	19.260	20.070	18.447	3,305,738
2022-02-14	19.220	19.860	19.170	19.580	17.997	2,966,000
2022-02-11	21.490	21.490	19.590	19.750	18.153	4,911,480
2022-02-10	21.820	22.310	21.420	21.610	19.863	1,859,480

← NewerPage 19 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.