Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.770	15.840	14.770	15.800	15.524	6,487,400
2024-04-26	14.530	14.900	14.530	14.760	14.502	4,312,366
2024-04-25	14.810	14.940	14.600	14.680	14.423	3,308,500
2024-04-24	14.630	14.900	14.430	14.800	14.541	3,521,149
2024-04-23	14.590	15.080	14.450	14.740	14.482	4,908,175
2024-04-22	13.620	14.850	13.460	14.360	14.109	5,712,092
2024-04-19	13.920	13.960	13.540	13.740	13.500	3,005,280
2024-04-18	14.400	14.480	13.890	14.010	13.765	3,605,700
2024-04-17	13.490	14.300	13.490	14.290	14.040	4,150,000
2024-04-16	14.080	14.280	13.500	13.520	13.284	4,684,600
2024-04-15	14.500	14.690	13.830	14.210	13.961	4,233,944
2024-04-12	14.870	15.030	14.480	14.520	14.266	2,667,800
2024-04-11	14.910	15.210	14.810	14.870	14.610	1,847,009
2024-04-10	15.560	15.590	15.050	15.060	14.797	2,218,000
2024-04-09	14.990	15.640	14.830	15.620	15.347	3,822,312
2024-04-08	15.970	16.080	14.660	14.850	14.590	7,544,621
2024-04-03	16.430	16.560	16.090	16.110	15.828	5,870,580
2024-04-02	15.930	16.260	15.770	16.240	15.956	5,295,526
2024-04-01	15.090	16.070	15.080	15.920	15.642	5,408,050
2024-03-29	15.220	15.410	14.960	15.090	14.826	1,698,700
2024-03-28	14.610	15.630	14.510	15.270	15.003	7,209,456
2024-03-27	15.160	15.160	14.610	14.610	14.354	3,379,145
2024-03-26	15.310	15.530	15.060	15.160	14.895	3,618,766
2024-03-25	15.750	16.050	15.380	15.390	15.121	3,553,150
2024-03-22	16.020	16.140	15.700	15.880	15.602	3,164,188
2024-03-21	16.200	16.400	16.040	16.060	15.779	3,586,417
2024-03-20	16.130	16.390	16.100	16.200	15.917	3,739,516
2024-03-19	16.400	16.500	16.070	16.080	15.799	5,900,800
2024-03-18	16.660	16.750	16.300	16.440	16.152	6,361,306
2024-03-15	16.210	17.110	16.000	16.660	16.369	9,673,529
2024-03-14	15.870	16.750	15.100	16.390	16.103	19,426,151
2024-03-13	14.950	15.780	14.700	15.430	15.160	7,922,039
2024-03-12	14.520	15.040	14.430	14.900	14.639	5,296,923
2024-03-11	14.320	14.610	14.150	14.540	14.286	3,385,319
2024-03-08	14.150	14.330	14.010	14.320	14.070	2,166,163
2024-03-07	14.340	14.760	14.120	14.120	13.873	2,841,723
2024-03-06	14.360	14.630	14.100	14.360	14.109	3,302,143
2024-03-05	14.830	14.830	14.380	14.500	14.246	4,806,827
2024-03-04	15.100	15.150	14.600	14.860	14.600	4,182,766
2024-03-01	15.190	15.260	14.920	15.100	14.836	3,380,198
2024-02-29	14.180	15.200	14.180	15.200	14.934	5,366,340
2024-02-28	15.190	15.830	14.000	14.110	13.863	7,155,675
2024-02-27	14.990	15.200	14.860	15.200	14.934	3,585,207
2024-02-26	14.800	15.390	14.690	15.000	14.738	4,757,818
2024-02-23	14.870	14.920	14.450	14.710	14.453	4,056,150
2024-02-22	13.920	15.170	13.920	14.870	14.610	6,800,905
2024-02-21	13.660	14.530	13.550	13.900	13.657	4,303,589
2024-02-20	13.600	13.970	13.290	13.770	13.529	4,145,460
2024-02-19	14.420	14.580	13.480	13.750	13.510	6,889,376
2024-02-08	12.920	14.890	12.920	14.350	14.099	8,464,387
2024-02-07	12.200	13.300	12.100	12.890	12.665	5,927,110
2024-02-06	11.490	12.300	10.240	12.100	11.888	7,377,984
2024-02-05	12.500	12.500	11.220	11.250	11.053	6,230,153
2024-02-02	13.190	13.480	12.130	12.560	12.340	5,390,873
2024-02-01	13.030	13.430	12.820	13.200	12.969	3,483,600
2024-01-31	13.680	13.870	13.030	13.040	12.812	7,232,164
2024-01-30	14.460	14.460	13.800	13.880	13.637	3,136,807
2024-01-29	14.900	15.030	14.450	14.450	14.197	2,442,505
2024-01-26	15.310	15.310	14.720	14.900	14.639	2,853,598
2024-01-25	14.250	15.130	14.020	15.080	14.816	4,253,883

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.