Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.570	17.890	17.300	17.600	17.292	4,161,879
2023-07-28	16.940	17.880	16.710	17.560	17.253	8,267,871
2023-07-27	17.430	17.630	16.840	16.900	16.604	5,858,582
2023-07-26	18.190	18.200	17.280	17.430	17.125	7,369,253
2023-07-25	18.260	18.580	18.080	18.190	17.872	4,462,787
2023-07-24	18.540	18.680	18.230	18.260	17.941	2,876,854
2023-07-21	18.960	19.100	18.430	18.490	18.167	4,716,205
2023-07-20	19.070	19.270	18.890	18.960	18.628	2,903,423
2023-07-19	19.020	19.500	18.850	19.050	18.717	3,721,146
2023-07-18	18.940	19.110	18.790	19.000	18.668	2,251,281
2023-07-17	19.000	19.290	18.690	18.910	18.579	4,129,367
2023-07-14	19.130	19.360	19.030	19.160	18.825	4,194,416
2023-07-13	19.200	19.470	18.910	19.150	18.815	6,523,015
2023-07-12	18.730	19.750	18.680	19.150	18.815	12,484,957
2023-07-11	18.190	18.740	18.050	18.730	18.402	6,159,513
2023-07-10	17.730	18.550	17.710	18.190	17.872	6,916,867
2023-07-07	17.710	17.990	17.560	17.740	17.430	3,191,700
2023-07-06	17.810	17.940	17.660	17.770	17.459	2,282,461
2023-07-05	17.820	18.100	17.720	17.780	17.469	2,715,202
2023-07-04	18.050	18.120	17.810	17.890	17.577	5,313,030
2023-07-03	18.100	18.480	17.910	17.970	17.656	6,888,714
2023-06-30	18.300	18.320	18.030	18.100	17.783	4,754,707
2023-06-29	17.280	18.610	17.220	18.290	17.970	9,639,847
2023-06-28	17.430	17.440	16.910	17.280	16.978	2,264,797
2023-06-27	17.100	17.600	17.080	17.360	17.056	2,374,308
2023-06-26	17.050	17.720	16.890	17.180	16.880	4,925,997
2023-06-21	17.340	17.470	16.960	17.120	16.821	3,545,833
2023-06-20	17.340	17.460	17.060	17.330	17.027	2,924,004
2023-06-19	17.560	17.680	17.100	17.200	16.899	4,542,543
2023-06-16	17.860	17.860	17.550	17.560	17.253	2,288,565
2023-06-15	17.460	17.770	17.320	17.720	17.410	2,760,735
2023-06-14	17.830	17.870	17.350	17.410	17.106	3,935,795
2023-06-13	18.060	18.070	17.720	17.820	17.508	2,712,951
2023-06-12	18.110	18.200	17.930	17.950	17.636	2,668,023
2023-06-09	18.030	18.300	17.850	18.100	17.783	2,832,980
2023-06-08	18.610	18.610	18.000	18.100	17.783	4,007,330
2023-06-07	18.180	18.660	17.980	18.450	18.127	5,567,965
2023-06-06	18.570	18.610	18.040	18.070	17.754	5,494,857
2023-06-05	17.930	18.680	17.730	18.640	18.314	7,278,138
2023-06-02	17.700	18.050	17.580	17.910	17.597	2,959,595
2023-06-01	17.650	17.900	17.510	17.700	17.390	2,995,306
2023-05-31	18.070	18.070	17.600	17.600	17.292	3,603,992
2023-05-30	17.880	18.200	17.670	18.030	17.715	5,481,576
2023-05-29	17.760	18.180	17.660	18.040	17.724	4,054,082
2023-05-26	17.760	17.980	17.370	17.690	17.381	3,633,470
2023-05-25	17.860	18.120	17.640	17.940	17.430	3,698,889
2023-05-24	17.830	18.430	17.820	17.920	17.410	4,658,183
2023-05-23	17.900	18.610	17.830	18.130	17.614	6,243,431
2023-05-22	17.800	18.100	17.710	17.950	17.439	3,952,566
2023-05-19	17.270	17.950	17.100	17.790	17.284	6,304,170
2023-05-18	17.160	17.350	17.080	17.240	16.750	2,924,874
2023-05-17	17.280	17.300	17.100	17.230	16.740	2,667,142
2023-05-16	17.230	17.470	17.090	17.300	16.808	4,021,958
2023-05-15	16.750	17.220	16.750	17.170	16.682	3,835,495
2023-05-12	16.960	17.100	16.680	16.850	16.371	4,409,832
2023-05-11	17.000	17.230	16.850	16.880	16.400	3,353,475
2023-05-10	16.900	17.100	16.850	16.980	16.497	3,190,879
2023-05-09	17.340	17.340	16.900	16.930	16.448	4,567,450
2023-05-08	16.870	17.750	16.650	17.300	16.808	7,639,187
2023-05-05	17.070	17.260	16.660	16.870	16.390	5,845,262

← NewerPage 14 of 21 · 1,218 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.