Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.480	20.710	20.050	20.580	19.995	7,488,630
2022-11-02	20.180	20.810	19.910	20.460	19.878	9,048,776
2022-11-01	19.190	20.400	19.020	20.350	19.771	14,201,023
2022-10-31	19.140	19.560	18.820	19.040	18.498	11,862,414
2022-10-28	20.560	21.300	18.800	18.960	18.421	26,199,173
2022-10-27	21.220	21.700	20.260	20.450	19.868	13,946,069
2022-10-26	19.830	21.600	19.710	21.260	20.655	19,430,674
2022-10-25	19.010	19.920	18.850	19.630	19.072	13,760,672
2022-10-24	20.060	20.280	18.580	18.920	18.382	15,764,873
2022-10-21	19.520	19.900	19.280	19.580	19.023	9,970,800
2022-10-20	19.520	19.950	19.290	19.500	18.945	11,486,318
2022-10-19	19.510	20.680	19.370	19.830	19.266	20,058,876
2022-10-18	18.820	20.150	18.270	19.520	18.965	22,146,845
2022-10-17	18.720	19.490	18.390	19.050	18.508	22,575,032
2022-10-14	16.200	19.270	16.200	18.380	17.857	26,620,624
2022-10-13	16.300	16.490	16.000	16.060	15.603	7,675,857
2022-10-12	15.390	16.270	14.940	16.200	15.739	7,464,202
2022-10-11	16.080	16.090	15.320	15.390	14.952	5,000,175
2022-10-10	16.200	16.650	15.770	15.900	15.448	5,687,496
2022-09-30	16.670	16.870	16.100	16.180	15.720	5,266,084
2022-09-29	16.610	17.030	16.360	16.650	16.176	5,937,896
2022-09-28	17.180	17.510	16.530	16.580	16.108	7,119,594
2022-09-27	17.450	17.770	16.800	17.200	16.711	11,358,566
2022-09-26	17.340	18.000	16.840	17.300	16.808	13,970,838
2022-09-23	16.160	17.690	16.090	17.440	16.944	19,494,978
2022-09-22	15.400	16.220	15.260	16.060	15.603	8,485,315
2022-09-21	15.170	15.590	14.790	15.430	14.991	5,521,818
2022-09-20	15.060	15.200	14.940	15.110	14.680	3,810,008
2022-09-19	15.070	15.330	14.800	14.950	14.525	4,082,294
2022-09-16	15.540	15.650	15.000	15.010	14.583	4,680,819
2022-09-15	16.210	16.350	15.200	15.500	15.059	9,139,529
2022-09-14	16.380	16.590	16.130	16.230	15.768	6,524,956
2022-09-13	16.410	16.830	16.340	16.520	16.050	5,388,751
2022-09-09	16.510	16.830	16.320	16.400	15.934	6,959,852
2022-09-08	17.120	17.150	16.590	16.680	16.206	5,987,220
2022-09-07	17.030	17.330	16.870	17.090	16.604	5,899,701
2022-09-06	17.110	17.230	16.730	17.090	16.604	4,979,448
2022-09-05	17.200	17.360	16.790	17.010	16.526	4,534,332
2022-09-02	17.060	17.300	16.660	17.220	16.730	5,947,593
2022-09-01	17.600	17.750	16.750	16.850	16.371	9,417,813
2022-08-31	18.600	18.600	17.370	17.580	17.080	8,781,714
2022-08-30	18.460	18.750	18.280	18.580	18.052	3,402,802
2022-08-29	18.250	18.720	18.100	18.580	18.052	3,991,900
2022-08-26	19.000	19.340	18.250	18.550	18.022	5,302,946
2022-08-25	18.920	19.100	18.280	18.620	18.090	5,795,048
2022-08-24	19.940	19.960	18.840	18.870	18.333	8,917,110
2022-08-23	20.100	20.490	19.620	19.950	19.383	6,719,893
2022-08-22	19.880	20.250	19.700	20.080	19.509	5,144,302
2022-08-19	20.850	20.850	19.800	19.900	19.334	12,928,439
2022-08-18	22.000	22.100	20.780	20.840	20.247	21,324,663
2022-08-17	20.990	22.320	20.980	22.220	21.588	13,871,112
2022-08-16	21.250	21.480	20.800	20.850	20.257	7,566,010
2022-08-15	20.700	21.480	20.530	21.250	20.646	10,079,092
2022-08-12	20.680	21.370	20.280	20.750	20.160	11,962,704
2022-08-11	19.770	20.570	19.740	20.450	19.868	10,710,594
2022-08-10	20.040	20.130	19.250	19.500	18.945	10,266,003
2022-08-09	20.170	20.380	19.720	20.140	19.567	7,670,754
2022-08-08	19.290	20.100	18.810	20.090	19.519	10,604,506
2022-08-05	19.300	19.490	18.880	19.050	18.508	8,187,954
2022-08-04	19.660	19.840	18.780	19.210	18.664	11,153,076

← NewerPage 17 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.