Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.660	19.840	18.780	19.210	18.664	11,153,076
2022-08-03	19.740	20.350	19.300	19.390	18.839	12,749,763
2022-08-02	20.600	20.870	19.320	19.690	19.130	15,570,466
2022-08-01	21.140	21.290	20.680	20.960	20.364	11,849,631
2022-07-29	22.470	22.520	21.030	21.140	20.539	15,080,338
2022-07-28	22.100	22.950	22.000	22.400	21.763	13,705,353
2022-07-27	21.190	22.500	21.060	21.780	21.161	10,735,241
2022-07-26	21.350	21.550	20.810	21.310	20.704	7,931,858
2022-07-25	21.750	22.410	21.410	21.570	20.956	11,254,968
2022-07-22	22.150	22.480	21.250	21.640	21.025	11,565,702
2022-07-21	22.630	22.980	21.500	22.010	21.384	14,329,466
2022-07-20	20.950	22.430	20.670	22.180	21.549	19,527,018
2022-07-19	20.150	20.760	19.720	20.650	20.063	17,052,505
2022-07-18	18.290	20.200	18.030	20.100	19.528	17,110,635
2022-07-15	19.150	19.150	18.510	18.540	18.013	6,707,902
2022-07-14	18.520	19.360	18.510	19.180	18.634	9,391,546
2022-07-13	18.580	18.740	18.200	18.520	17.993	6,323,540
2022-07-12	19.600	19.600	18.300	18.360	17.838	10,981,771
2022-07-11	19.000	19.990	18.570	19.510	18.955	15,967,558
2022-07-08	19.490	19.700	18.650	18.960	18.421	12,871,165
2022-07-07	19.340	20.110	19.300	19.390	18.839	9,683,661
2022-07-06	19.710	19.840	18.990	19.370	18.819	12,948,627
2022-07-05	20.500	20.680	19.400	19.800	19.237	14,699,809
2022-07-04	20.800	20.980	20.050	20.400	19.820	20,039,937
2022-07-01	18.910	21.050	18.790	20.730	20.140	26,239,068
2022-06-30	18.440	19.050	17.810	18.900	18.362	21,195,244
2022-06-29	18.530	19.620	18.430	18.630	18.100	23,390,932
2022-06-28	18.120	18.280	17.500	18.210	17.692	14,464,115
2022-06-27	17.080	18.430	17.020	18.110	17.595	27,230,521
2022-06-24	16.280	17.060	16.210	16.950	16.468	13,523,533
2022-06-23	16.200	16.280	15.700	16.260	15.798	9,307,231
2022-06-22	16.460	16.750	16.150	16.250	15.788	7,393,007
2022-06-21	16.850	16.950	16.180	16.500	16.031	9,794,178
2022-06-20	16.680	17.150	16.510	16.700	16.225	12,802,078
2022-06-17	16.250	16.660	15.970	16.520	16.050	10,106,687
2022-06-16	16.170	16.700	15.950	16.380	15.914	9,744,481
2022-06-15	16.450	16.620	15.950	16.050	15.594	8,207,481
2022-06-14	16.700	16.700	15.820	16.370	15.904	7,367,721
2022-06-13	16.360	17.100	16.310	16.770	16.293	8,470,947
2022-06-10	16.100	16.570	15.990	16.430	15.963	7,183,921
2022-06-09	16.970	16.970	16.080	16.210	15.749	8,072,089
2022-06-08	17.050	17.300	16.600	16.990	16.507	6,973,835
2022-06-07	18.000	18.000	16.800	17.150	16.662	12,505,505
2022-06-06	17.400	18.370	17.230	18.000	17.488	9,814,123
2022-06-02	17.030	17.360	16.860	17.320	16.827	5,576,619
2022-06-01	16.720	17.660	16.590	17.150	16.662	10,397,102
2022-05-31	16.480	16.850	15.910	16.720	16.244	10,968,111
2022-05-30	15.790	16.580	15.610	16.480	16.011	10,662,996
2022-05-27	16.300	16.460	15.700	15.780	15.331	8,399,274
2022-05-26	16.750	16.880	15.810	16.180	15.720	12,406,594
2022-05-25	16.510	16.970	16.060	16.720	16.244	11,795,472
2022-05-24	17.500	17.660	16.500	16.510	16.040	16,303,037
2022-05-23	16.300	17.640	16.170	17.460	16.963	15,487,277
2022-05-20	15.390	16.560	15.340	16.230	15.768	13,398,860
2022-05-19	15.390	15.420	14.910	15.270	14.836	8,384,227
2022-05-18	15.690	16.100	15.380	15.460	15.020	5,631,606
2022-05-17	16.250	16.380	15.380	15.670	15.224	6,857,950
2022-05-16	16.750	17.130	15.920	16.080	15.448	6,990,134
2022-05-13	16.710	16.950	16.280	16.460	15.813	5,709,490
2022-05-12	16.450	16.930	16.450	16.680	16.024	4,669,326

← NewerPage 18 of 21 · 1,219 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.