Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.050	14.400	14.030	14.080	13.587	3,530,750
2024-10-28	13.840	14.150	13.830	14.060	13.568	2,962,539
2024-10-25	13.800	13.830	13.660	13.830	13.346	2,225,900
2024-10-24	13.490	13.560	13.340	13.540	13.066	1,311,770
2024-10-23	13.680	13.710	13.400	13.540	13.066	2,107,230
2024-10-22	13.370	13.700	13.310	13.510	13.037	2,731,161
2024-10-21	13.460	13.580	13.260	13.360	12.892	2,368,181
2024-10-18	13.170	13.560	13.100	13.450	12.979	2,158,790
2024-10-17	13.370	13.540	13.160	13.200	12.738	1,718,574
2024-10-16	13.200	13.380	13.100	13.250	12.786	1,229,759
2024-10-15	13.510	13.550	13.260	13.280	12.815	1,650,000
2024-10-14	13.510	13.680	13.360	13.540	13.066	2,481,690
2024-10-11	14.150	14.150	13.350	13.490	13.018	2,150,800
2024-10-10	13.980	14.250	13.860	14.010	13.519	2,605,244
2024-10-09	14.700	14.700	13.800	13.920	13.432	3,757,770
2024-10-08	15.330	15.340	13.660	14.840	14.320	5,447,003
2024-09-30	13.380	14.070	13.210	13.950	13.461	4,339,917
2024-09-27	12.660	13.040	12.530	12.930	12.477	2,182,368
2024-09-26	12.180	12.450	12.130	12.430	11.995	1,050,780
2024-09-25	12.200	12.400	12.140	12.180	11.753	1,313,328
2024-09-24	11.730	12.070	11.730	12.050	11.628	1,278,100
2024-09-23	11.610	11.890	11.590	11.710	11.300	806,831
2024-09-20	11.880	11.880	11.570	11.680	11.271	1,018,900
2024-09-19	11.660	11.960	11.580	11.870	11.454	940,100
2024-09-18	11.820	11.990	11.390	11.620	11.213	1,468,584
2024-09-13	12.260	12.260	11.800	11.810	11.396	1,287,300
2024-09-12	12.240	12.360	12.160	12.200	11.773	865,740
2024-09-11	12.270	12.390	12.160	12.220	11.792	844,000
2024-09-10	12.290	12.340	12.110	12.280	11.850	901,040
2024-09-09	12.250	12.290	12.050	12.160	11.734	1,216,870
2024-09-06	12.470	12.480	12.220	12.290	11.860	996,800
2024-09-05	12.480	12.610	12.330	12.470	12.033	1,309,000
2024-09-04	12.590	12.660	12.450	12.540	12.101	822,713
2024-09-03	12.550	12.640	12.450	12.600	12.159	1,207,800
2024-09-02	12.640	12.820	12.560	12.590	12.149	1,976,500
2024-08-30	12.700	12.920	12.250	12.640	12.197	2,519,340
2024-08-29	12.590	12.760	12.530	12.740	12.294	1,224,840
2024-08-28	12.550	12.760	12.510	12.600	12.159	976,100
2024-08-27	12.600	12.850	12.550	12.600	12.159	887,100
2024-08-26	12.520	12.850	12.520	12.730	12.284	1,270,187
2024-08-23	12.610	12.690	12.410	12.620	12.178	1,279,840
2024-08-22	12.730	12.770	12.610	12.640	12.197	935,027
2024-08-21	12.720	12.720	12.560	12.650	12.207	802,487
2024-08-20	13.100	13.130	12.600	12.740	12.294	1,896,200
2024-08-19	13.090	13.200	13.040	13.090	12.632	779,473
2024-08-16	13.230	13.240	13.050	13.150	12.689	826,300
2024-08-15	13.010	13.210	12.910	13.160	12.699	1,099,273
2024-08-14	13.340	13.390	13.020	13.060	12.603	1,100,700
2024-08-13	13.000	13.220	12.980	13.220	12.757	978,640
2024-08-12	12.990	13.190	12.990	13.030	12.574	910,200
2024-08-09	13.150	13.310	13.030	13.070	12.612	1,075,200
2024-08-08	13.390	13.390	12.960	13.150	12.689	1,962,400
2024-08-07	13.090	13.460	13.050	13.400	12.931	2,227,787
2024-08-06	13.030	13.160	12.860	13.050	12.593	1,067,500
2024-08-05	13.200	13.340	12.970	12.970	12.516	1,587,000
2024-08-02	13.260	13.470	13.170	13.260	12.796	1,590,284
2024-08-01	13.150	13.380	13.140	13.340	12.873	2,408,500
2024-07-31	12.910	13.240	12.860	13.140	12.680	1,900,440
2024-07-30	12.980	12.980	12.740	12.920	12.467	1,093,644
2024-07-29	12.990	13.110	12.880	13.000	12.545	995,260

← NewerPage 9 of 21 · 1,218 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.