Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.360	22.100	21.010	22.000	20.221	2,736,648
2022-02-08	22.210	22.370	20.800	21.500	19.762	3,396,401
2022-02-07	22.630	23.150	22.050	22.200	20.405	2,343,741
2022-01-28	22.470	23.100	21.800	22.410	20.598	2,976,280
2022-01-27	23.900	24.040	22.330	22.420	20.607	5,160,314
2022-01-26	23.950	24.880	23.630	23.700	21.784	4,394,974
2022-01-25	25.350	25.640	23.750	24.000	22.059	6,016,389
2022-01-24	27.450	28.400	25.050	25.600	23.530	7,237,802
2022-01-21	24.870	27.320	24.100	27.320	25.111	6,185,476
2022-01-20	26.480	26.550	24.810	24.840	22.831	3,883,381
2022-01-19	26.880	27.440	26.440	26.460	24.320	2,850,514
2022-01-18	26.250	27.680	25.190	26.900	24.725	5,797,106
2022-01-17	28.010	28.160	25.680	26.090	23.980	7,351,730
2022-01-14	26.290	28.800	26.060	28.160	25.883	11,356,650
2022-01-13	25.950	27.600	24.830	26.620	24.468	9,688,102
2022-01-12	24.990	26.400	24.550	26.400	24.265	4,523,677
2022-01-11	23.560	24.490	23.360	24.000	22.059	2,875,880
2022-01-10	22.840	23.950	22.220	23.740	21.820	2,498,080
2022-01-07	23.550	23.670	22.840	22.840	20.993	1,966,300
2022-01-06	23.100	24.270	22.810	23.550	21.646	3,249,550
2022-01-05	24.040	24.040	22.950	23.550	21.646	2,722,580
2022-01-04	23.600	24.580	23.270	24.000	22.059	4,058,158
2021-12-31	23.910	23.940	23.100	23.600	21.692	2,543,348
2021-12-30	23.010	23.760	22.920	23.560	21.655	1,758,204
2021-12-29	23.620	23.950	22.920	23.170	21.297	2,224,225
2021-12-28	23.290	23.860	22.670	23.620	21.710	3,127,000
2021-12-27	23.260	23.950	23.000	23.290	21.407	3,327,501
2021-12-24	25.120	25.160	23.180	23.340	21.453	4,528,961
2021-12-23	24.700	25.200	24.300	24.850	22.841	2,054,300
2021-12-22	25.200	26.000	24.440	24.730	22.730	3,178,219
2021-12-21	24.970	25.380	24.300	24.950	22.933	3,106,280
2021-12-20	26.410	27.160	24.700	24.940	22.923	4,471,970
2021-12-17	25.520	26.400	25.410	25.900	23.806	5,142,254
2021-12-16	25.600	26.550	25.270	25.520	23.456	5,342,263
2021-12-15	24.880	25.800	24.210	25.450	23.392	5,498,140
2021-12-14	23.550	25.800	23.100	24.880	22.868	6,102,019
2021-12-13	22.650	24.660	22.230	23.910	21.977	5,623,061
2021-12-10	22.100	23.100	22.060	22.590	20.763	3,042,220
2021-12-09	22.820	23.450	21.950	22.100	20.313	3,482,580
2021-12-08	22.000	23.480	21.910	22.930	21.076	3,748,340
2021-12-07	23.290	23.290	21.430	21.880	20.111	5,236,380
2021-12-06	24.440	25.180	22.850	22.920	21.067	5,142,180
2021-12-03	24.060	24.390	23.710	24.220	22.262	2,176,946
2021-12-02	25.000	25.000	23.850	24.120	22.170	3,997,066
2021-12-01	25.400	26.220	24.980	24.990	22.969	5,164,140
2021-11-30	25.140	26.870	25.000	25.850	23.760	6,149,230
2021-11-29	24.000	26.370	23.610	25.690	23.613	8,278,333
2021-11-26	23.500	24.790	23.500	24.510	22.528	8,677,278
2021-11-25	23.290	23.490	22.370	23.380	21.490	5,241,811
2021-11-24	23.450	23.510	23.000	23.280	21.398	3,384,994
2021-11-23	23.550	23.810	23.290	23.470	21.572	3,977,388
2021-11-22	23.840	24.440	22.920	23.610	21.701	6,142,798
2021-11-19	23.970	24.980	23.600	23.730	21.811	8,017,651
2021-11-18	23.000	25.130	22.750	24.030	22.087	10,561,970
2021-11-17	22.610	23.790	22.500	23.260	21.379	9,738,310
2021-11-16	22.060	22.970	21.150	22.870	21.021	8,373,971
2021-11-15	22.200	23.390	21.960	22.130	20.341	7,224,523
2021-11-12	21.940	22.700	21.310	22.300	20.497	8,971,506
2021-11-11	21.230	21.950	21.230	21.410	19.679	8,349,946
2021-11-10	22.000	22.370	20.830	21.970	20.194	15,242,910

← NewerPage 20 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.