Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.600	18.060	17.000	17.110	16.623	10,097,693
2023-04-28	17.470	17.980	17.230	17.540	17.041	9,477,633
2023-04-27	17.380	18.100	17.140	17.470	16.973	10,549,933
2023-04-26	18.280	18.430	17.430	17.540	17.041	13,586,278
2023-04-25	21.940	22.040	17.680	18.300	17.780	25,574,366
2023-04-24	22.580	22.800	21.900	22.050	21.423	7,896,945
2023-04-21	23.320	23.880	22.400	22.550	21.909	9,285,736
2023-04-20	23.800	24.000	23.410	23.700	23.026	6,912,877
2023-04-19	23.620	24.120	23.400	23.730	23.055	8,481,919
2023-04-18	23.690	24.180	23.400	23.860	23.181	11,301,072
2023-04-17	23.990	24.690	23.310	23.640	22.968	21,254,318
2023-04-14	22.110	24.170	21.980	23.600	22.929	15,772,796
2023-04-13	22.480	22.630	22.020	22.230	21.598	4,693,821
2023-04-12	22.500	22.860	22.190	22.410	21.773	5,704,288
2023-04-11	22.390	22.950	22.230	22.400	21.763	6,929,262
2023-04-10	22.790	23.130	21.950	22.500	21.860	14,169,123
2023-04-07	20.500	21.540	20.400	21.490	20.879	8,353,323
2023-04-06	19.730	20.400	19.500	20.320	19.742	4,816,152
2023-04-04	20.250	20.320	19.490	19.800	19.237	6,275,823
2023-04-03	20.350	20.550	20.080	20.230	19.655	4,398,025
2023-03-31	20.480	20.690	20.310	20.430	19.849	3,146,146
2023-03-30	20.830	20.830	20.370	20.480	19.897	4,452,975
2023-03-29	20.560	21.000	20.550	20.790	20.199	3,913,990
2023-03-28	20.700	20.950	20.430	20.700	20.111	4,990,632
2023-03-27	20.190	20.890	20.000	20.690	20.102	7,274,855
2023-03-24	19.620	20.740	19.480	20.220	19.645	8,673,145
2023-03-23	19.550	19.660	19.410	19.620	19.062	2,529,212
2023-03-22	19.450	19.690	19.390	19.680	19.120	2,830,660
2023-03-21	18.900	19.470	18.710	19.450	18.897	3,663,011
2023-03-20	19.460	19.460	18.630	19.000	18.460	6,298,767
2023-03-17	19.170	19.960	18.900	19.500	18.945	6,978,921
2023-03-16	19.330	19.360	18.890	18.970	18.430	2,533,721
2023-03-15	19.400	19.650	19.240	19.340	18.790	2,693,005
2023-03-14	19.500	19.580	18.950	19.200	18.654	3,800,323
2023-03-13	19.920	19.960	19.060	19.450	18.897	7,012,671
2023-03-10	20.200	20.210	19.650	19.700	19.140	4,185,160
2023-03-09	20.010	20.460	20.000	20.330	19.752	2,877,347
2023-03-08	19.950	20.240	19.900	20.040	19.470	3,709,292
2023-03-07	20.780	20.970	19.940	19.950	19.383	4,647,039
2023-03-06	20.470	21.000	20.410	20.780	20.189	4,321,566
2023-03-03	20.550	20.870	20.300	20.470	19.888	3,466,396
2023-03-02	21.220	21.250	20.450	20.550	19.966	4,963,739
2023-03-01	21.170	21.300	20.980	21.140	20.539	2,925,620
2023-02-28	21.480	21.580	20.950	21.170	20.568	3,126,563
2023-02-27	21.390	21.510	21.160	21.270	20.665	2,689,432
2023-02-24	21.330	21.630	21.120	21.390	20.782	2,527,673
2023-02-23	21.430	21.700	21.190	21.330	20.723	2,997,997
2023-02-22	21.600	21.670	21.200	21.330	20.723	3,168,800
2023-02-21	21.720	22.150	21.530	21.700	21.083	5,595,589
2023-02-20	22.340	22.490	21.720	22.000	21.374	3,891,860
2023-02-17	22.300	22.760	22.000	22.220	21.588	2,880,714
2023-02-16	23.030	23.050	22.030	22.230	21.598	5,681,562
2023-02-15	23.060	23.340	22.650	22.910	22.258	3,020,114
2023-02-14	23.120	23.150	22.680	22.930	22.278	3,602,851
2023-02-13	22.980	23.300	22.710	23.120	22.462	3,599,635
2023-02-10	22.850	23.600	22.670	22.940	22.288	4,939,629
2023-02-09	21.960	23.050	21.900	22.850	22.200	7,054,095
2023-02-08	22.280	22.300	21.910	21.960	21.335	2,372,741
2023-02-07	22.450	22.450	21.900	22.150	21.520	3,717,771
2023-02-06	22.410	22.470	21.780	22.190	21.559	7,738,267

← NewerPage 15 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.