Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.750	22.900	22.080	22.410	21.773	3,790,672
2023-02-02	22.700	23.090	22.610	22.700	22.054	4,105,971
2023-02-01	22.960	23.030	22.550	22.730	22.083	3,320,641
2023-01-31	22.590	22.890	22.440	22.890	22.239	3,673,900
2023-01-30	22.220	22.960	22.220	22.640	21.996	5,091,897
2023-01-20	22.370	22.500	22.150	22.180	21.549	2,313,912
2023-01-19	22.010	22.530	21.800	22.290	21.656	3,679,264
2023-01-18	22.320	22.390	22.000	22.020	21.394	3,486,515
2023-01-17	22.130	22.690	21.920	22.320	21.685	4,699,294
2023-01-16	21.880	22.370	21.690	22.130	21.501	6,168,376
2023-01-13	20.900	22.090	20.850	21.970	21.345	10,416,563
2023-01-12	20.710	20.920	20.620	20.880	20.286	2,516,439
2023-01-11	20.780	21.080	20.600	20.690	20.102	2,383,551
2023-01-10	20.690	21.110	20.510	20.770	20.179	3,137,100
2023-01-09	20.860	21.260	20.510	20.740	20.150	3,802,095
2023-01-06	20.700	21.290	20.280	20.780	20.189	5,381,842
2023-01-05	20.560	20.770	20.320	20.680	20.092	3,812,031
2023-01-04	20.620	21.100	20.350	20.510	19.927	5,307,367
2023-01-03	19.300	20.870	19.180	20.580	19.995	6,486,830
2022-12-30	19.350	19.420	19.160	19.310	18.761	1,860,536
2022-12-29	19.570	19.700	19.290	19.300	18.751	1,731,805
2022-12-28	19.500	19.740	19.200	19.460	18.907	3,140,398
2022-12-27	19.360	19.680	19.160	19.430	18.877	2,266,200
2022-12-26	18.910	19.510	18.680	19.400	18.848	3,032,818
2022-12-23	18.850	19.130	18.450	18.680	18.149	3,778,216
2022-12-22	19.200	19.370	18.880	19.050	18.508	3,733,028
2022-12-21	19.880	19.980	18.880	19.170	18.625	6,661,699
2022-12-20	20.040	20.320	19.710	19.950	19.383	5,992,408
2022-12-19	20.920	21.120	19.990	20.000	19.431	4,795,806
2022-12-16	21.350	21.350	20.720	20.900	20.306	2,842,081
2022-12-15	21.010	21.470	20.770	21.230	20.626	3,436,028
2022-12-14	21.110	21.430	20.960	21.160	20.558	3,181,092
2022-12-13	21.880	22.060	21.140	21.180	20.578	7,034,388
2022-12-12	21.690	22.500	20.960	22.090	21.462	11,013,072
2022-12-09	21.350	21.950	21.200	21.370	20.762	6,791,403
2022-12-08	21.280	21.390	21.040	21.080	20.480	4,312,745
2022-12-07	21.600	21.980	21.210	21.340	20.733	4,155,165
2022-12-06	20.850	21.640	20.850	21.600	20.986	6,527,321
2022-12-05	21.750	21.890	20.850	21.040	20.442	7,596,955
2022-12-02	21.610	22.140	21.610	21.740	21.122	4,429,626
2022-12-01	21.900	22.490	21.580	21.660	21.044	7,011,053
2022-11-30	23.300	23.300	21.910	22.100	21.471	9,037,340
2022-11-29	21.700	23.400	21.700	22.920	22.268	13,505,531
2022-11-28	21.530	22.080	21.080	21.640	21.025	6,791,120
2022-11-25	22.610	22.760	21.320	21.700	21.083	10,828,895
2022-11-24	23.230	23.450	22.600	22.800	22.152	5,191,433
2022-11-23	22.800	23.500	22.450	23.220	22.560	8,110,996
2022-11-22	23.800	23.880	22.730	22.800	22.152	9,030,542
2022-11-21	22.690	24.200	22.100	23.880	23.201	12,253,002
2022-11-18	24.180	24.370	22.720	22.760	22.113	13,037,095
2022-11-17	22.910	24.300	22.650	24.260	23.570	14,461,456
2022-11-16	22.990	23.600	22.610	23.000	22.346	8,836,842
2022-11-15	22.960	23.010	22.150	22.930	22.278	8,565,031
2022-11-14	22.770	23.490	22.720	22.850	22.200	9,212,150
2022-11-11	23.910	24.200	22.350	22.750	22.103	16,781,591
2022-11-10	23.690	24.400	22.760	22.940	22.288	12,534,096
2022-11-09	23.690	23.990	23.400	23.840	23.162	8,441,400
2022-11-08	24.130	24.180	22.610	23.850	23.172	17,736,914
2022-11-07	23.300	24.770	22.200	24.140	23.453	24,944,818
2022-11-04	20.800	23.060	20.560	23.000	22.346	25,298,690

← NewerPage 16 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.