Shenzhen Changhong Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.590 | 14.980 | 14.500 | 14.970 | 14.755 | 2,962,533 |
| 2024-07-25 | 14.270 | 14.700 | 14.090 | 14.420 | 14.213 | 2,129,612 |
| 2024-07-24 | 14.490 | 14.800 | 14.300 | 14.300 | 14.095 | 3,064,589 |
| 2024-07-23 | 15.050 | 15.050 | 14.260 | 14.290 | 14.085 | 2,850,979 |
| 2024-07-22 | 14.780 | 15.120 | 14.780 | 14.980 | 14.765 | 1,967,300 |
| 2024-07-19 | 14.880 | 15.090 | 14.760 | 14.870 | 14.656 | 2,988,997 |
| 2024-07-18 | 14.250 | 14.990 | 13.990 | 14.860 | 14.646 | 4,087,800 |
| 2024-07-17 | 14.300 | 14.580 | 14.200 | 14.300 | 14.095 | 2,531,200 |
| 2024-07-16 | 14.600 | 14.740 | 14.200 | 14.430 | 14.223 | 2,883,970 |
| 2024-07-15 | 14.970 | 14.970 | 14.560 | 14.640 | 14.430 | 1,886,300 |
| 2024-07-12 | 15.190 | 15.250 | 14.800 | 14.900 | 14.686 | 2,359,916 |
| 2024-07-11 | 15.150 | 15.400 | 15.080 | 15.190 | 14.972 | 2,836,116 |
| 2024-07-10 | 14.780 | 15.170 | 14.750 | 14.920 | 14.706 | 1,942,100 |
| 2024-07-09 | 14.650 | 14.960 | 14.250 | 14.870 | 14.656 | 3,671,600 |
| 2024-07-08 | 15.190 | 15.270 | 14.600 | 14.670 | 14.459 | 3,463,700 |
| 2024-07-05 | 15.060 | 15.290 | 14.910 | 15.220 | 15.001 | 2,558,901 |
| 2024-07-04 | 15.520 | 15.660 | 14.950 | 15.030 | 14.814 | 2,833,700 |
| 2024-07-03 | 15.570 | 15.690 | 15.430 | 15.500 | 15.277 | 1,692,872 |
| 2024-07-02 | 15.850 | 15.850 | 15.480 | 15.560 | 15.336 | 3,229,100 |
| 2024-07-01 | 15.950 | 15.960 | 15.520 | 15.860 | 15.632 | 2,936,800 |
| 2024-06-28 | 16.070 | 16.400 | 15.680 | 15.820 | 15.593 | 4,213,901 |
| 2024-06-27 | 16.500 | 16.890 | 16.000 | 16.080 | 15.849 | 3,792,000 |
| 2024-06-26 | 15.810 | 16.680 | 15.770 | 16.610 | 16.371 | 5,462,789 |
| 2024-06-25 | 15.800 | 16.430 | 15.490 | 15.930 | 15.701 | 5,161,969 |
| 2024-06-24 | 16.650 | 16.750 | 15.600 | 15.670 | 15.445 | 6,274,000 |
| 2024-06-21 | 17.090 | 17.240 | 16.780 | 16.800 | 16.559 | 4,359,182 |
| 2024-06-20 | 18.250 | 18.280 | 16.910 | 17.010 | 16.766 | 9,303,920 |
| 2024-06-19 | 17.420 | 19.280 | 17.230 | 18.250 | 17.988 | 20,527,075 |
| 2024-06-18 | 16.600 | 17.640 | 16.450 | 17.560 | 17.308 | 10,246,890 |
| 2024-06-17 | 16.340 | 16.630 | 16.150 | 16.480 | 16.243 | 3,519,416 |
| 2024-06-14 | 16.840 | 16.940 | 16.170 | 16.340 | 16.105 | 5,975,416 |
| 2024-06-13 | 16.420 | 17.080 | 16.420 | 16.880 | 16.637 | 4,726,600 |
| 2024-06-12 | 16.640 | 17.090 | 16.580 | 16.580 | 16.342 | 3,857,591 |
| 2024-06-11 | 16.250 | 16.960 | 16.060 | 16.710 | 16.470 | 5,576,516 |
| 2024-06-07 | 16.340 | 16.780 | 16.030 | 16.180 | 15.948 | 4,389,172 |
| 2024-06-06 | 17.400 | 17.490 | 16.330 | 16.490 | 16.253 | 10,350,592 |
| 2024-06-05 | 16.740 | 17.500 | 16.700 | 17.270 | 17.022 | 8,892,227 |
| 2024-06-04 | 16.580 | 17.150 | 16.350 | 16.790 | 16.549 | 5,823,699 |
| 2024-06-03 | 16.800 | 17.350 | 16.450 | 16.780 | 16.539 | 8,882,339 |
| 2024-05-31 | 16.270 | 16.750 | 16.140 | 16.620 | 16.381 | 6,132,804 |
| 2024-05-30 | 15.800 | 16.550 | 15.620 | 16.330 | 16.095 | 9,088,688 |
| 2024-05-29 | 15.630 | 16.080 | 15.630 | 15.750 | 15.524 | 4,250,600 |
| 2024-05-28 | 16.320 | 16.340 | 15.680 | 15.800 | 15.524 | 6,946,474 |
| 2024-05-27 | 15.990 | 16.510 | 15.830 | 16.480 | 16.192 | 10,540,679 |
| 2024-05-24 | 14.670 | 16.650 | 14.320 | 16.360 | 16.074 | 15,279,553 |
| 2024-05-23 | 14.980 | 15.000 | 14.400 | 14.470 | 14.217 | 3,660,800 |
| 2024-05-22 | 14.750 | 15.080 | 14.630 | 14.980 | 14.718 | 4,142,600 |
| 2024-05-21 | 15.000 | 15.020 | 14.620 | 14.750 | 14.492 | 2,567,997 |
| 2024-05-20 | 15.080 | 15.180 | 14.770 | 14.890 | 14.630 | 4,557,014 |
| 2024-05-17 | 14.890 | 15.100 | 14.800 | 15.080 | 14.816 | 2,466,614 |
| 2024-05-16 | 14.990 | 15.160 | 14.730 | 14.800 | 14.541 | 2,933,197 |
| 2024-05-15 | 15.140 | 15.390 | 14.980 | 15.020 | 14.757 | 2,694,400 |
| 2024-05-14 | 14.930 | 15.290 | 14.930 | 15.110 | 14.846 | 2,634,200 |
| 2024-05-13 | 15.160 | 15.230 | 14.860 | 14.920 | 14.659 | 3,001,800 |
| 2024-05-10 | 15.890 | 15.960 | 15.180 | 15.240 | 14.973 | 5,700,317 |
| 2024-05-09 | 15.960 | 16.110 | 15.760 | 15.920 | 15.642 | 3,713,191 |
| 2024-05-08 | 16.350 | 16.490 | 15.880 | 15.950 | 15.671 | 3,674,400 |
| 2024-05-07 | 16.190 | 16.500 | 16.100 | 16.380 | 16.094 | 3,752,459 |
| 2024-05-06 | 16.000 | 16.250 | 15.940 | 16.180 | 15.897 | 4,022,935 |
| 2024-04-30 | 15.690 | 16.000 | 15.520 | 15.880 | 15.602 | 4,686,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0800 CNY |
| 2025-05-29 | 0.0750 CNY |
| 2024-08-23 | 0.0600 CNY |
| 2024-05-29 | 0.0500 CNY |
| 2023-05-26 | 0.2000 CNY |
| 2022-05-17 | 0.1800 CNY |
| 2021-06-02 | 0.2000 CNY |
| 2019-06-12 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.