Chang Lan Electric Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.760 | 24.600 | 22.060 | 22.500 | 20.681 | 23,032,961 |
| 2021-11-08 | 20.710 | 22.360 | 20.710 | 22.360 | 20.552 | 11,718,250 |
| 2021-11-05 | 19.250 | 20.330 | 19.100 | 20.330 | 18.686 | 7,828,253 |
| 2021-11-04 | 17.070 | 18.480 | 17.030 | 18.480 | 16.986 | 4,664,429 |
| 2021-11-03 | 17.040 | 17.290 | 16.750 | 16.800 | 15.442 | 1,741,454 |
| 2021-11-02 | 17.200 | 17.450 | 16.790 | 17.040 | 15.662 | 2,251,320 |
| 2021-11-01 | 16.900 | 17.620 | 16.500 | 17.250 | 15.855 | 2,501,034 |
| 2021-10-29 | 16.920 | 17.060 | 16.350 | 16.720 | 15.368 | 2,827,960 |
| 2021-10-28 | 17.750 | 18.060 | 16.620 | 16.900 | 15.533 | 5,000,501 |
| 2021-10-27 | 18.600 | 18.920 | 17.800 | 18.030 | 16.572 | 4,830,450 |
| 2021-10-26 | 19.040 | 19.360 | 18.670 | 18.690 | 17.179 | 2,482,940 |
| 2021-10-25 | 19.080 | 19.580 | 18.620 | 19.000 | 17.464 | 2,761,387 |
| 2021-10-22 | 19.840 | 19.840 | 18.600 | 18.830 | 17.307 | 4,050,797 |
| 2021-10-21 | 18.930 | 20.150 | 18.930 | 19.960 | 18.346 | 2,964,735 |
| 2021-10-20 | 19.400 | 19.460 | 19.010 | 19.180 | 17.629 | 1,525,220 |
| 2021-10-19 | 19.760 | 19.800 | 19.000 | 19.280 | 17.721 | 1,702,680 |
| 2021-10-18 | 18.460 | 19.880 | 18.460 | 19.550 | 17.969 | 3,772,412 |
| 2021-10-15 | 18.950 | 19.000 | 18.420 | 18.460 | 16.967 | 1,262,840 |
| 2021-10-14 | 19.150 | 19.180 | 18.030 | 18.830 | 17.307 | 2,933,534 |
← NewerPage 21 of 21 · 1,219 trading days
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.