Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.800	17.220	16.470	16.620	15.967	8,819,700
2022-05-10	15.950	17.220	15.850	16.690	16.034	8,622,950
2022-05-09	15.900	16.480	15.900	16.200	15.563	6,495,526
2022-05-06	17.880	17.880	16.070	16.160	15.525	9,308,258
2022-05-05	15.810	16.750	15.680	16.520	15.870	9,095,033
2022-04-29	15.150	15.760	14.810	15.740	15.121	6,262,230
2022-04-28	15.470	15.780	14.760	15.080	14.487	6,347,200
2022-04-27	14.270	15.870	14.100	15.470	14.862	9,418,470
2022-04-26	14.790	15.020	14.310	14.600	14.026	7,759,884
2022-04-25	16.080	16.200	14.520	14.570	13.997	13,244,600
2022-04-22	16.270	16.600	15.950	16.260	15.621	8,246,012
2022-04-21	17.950	18.020	16.350	16.580	15.928	12,764,854
2022-04-20	18.770	18.880	17.750	17.950	17.244	6,748,219
2022-04-19	18.890	19.470	18.510	18.760	18.022	4,087,754
2022-04-18	18.890	18.980	18.330	18.880	18.138	4,259,100
2022-04-15	19.660	19.760	18.500	18.950	18.205	5,520,400
2022-04-14	19.730	20.650	19.550	19.610	18.839	3,723,156
2022-04-13	20.280	20.280	19.480	19.730	18.954	4,732,827
2022-04-12	20.040	20.540	19.830	20.310	19.511	3,610,156
2022-04-11	21.020	21.210	19.900	20.120	19.329	4,554,485
2022-04-08	22.440	22.490	21.170	21.250	20.414	3,460,749
2022-04-07	22.100	22.480	21.800	21.800	20.943	4,553,447
2022-04-06	22.130	23.100	21.640	21.950	21.087	4,764,255
2022-04-01	21.700	22.220	21.400	22.130	21.260	4,265,997
2022-03-31	22.320	22.330	21.480	21.800	20.943	3,786,835
2022-03-30	21.010	22.420	21.010	22.090	21.221	7,292,748
2022-03-29	21.570	22.000	21.080	21.190	20.357	4,300,909
2022-03-28	22.160	22.350	21.480	21.790	20.933	5,665,773
2022-03-25	23.030	23.240	22.030	22.160	21.289	4,133,123
2022-03-24	23.370	23.370	22.680	22.880	21.980	3,466,200
2022-03-23	22.930	24.070	22.250	23.480	22.557	5,864,481
2022-03-22	23.630	23.890	22.650	22.660	21.769	5,051,015
2022-03-21	23.310	23.720	23.040	23.620	22.691	5,035,055
2022-03-18	24.470	24.500	23.230	23.380	22.461	5,017,738
2022-03-17	23.220	25.140	23.010	24.320	23.364	8,523,937
2022-03-16	23.700	24.050	22.170	23.010	22.105	8,589,052
2022-03-15	24.600	25.000	23.280	23.440	22.518	10,672,127
2022-03-14	28.600	28.870	25.080	25.590	24.584	17,836,255
2022-03-11	24.560	27.110	24.200	26.970	25.910	13,299,605
2022-03-10	24.580	25.090	23.830	24.700	23.729	7,969,099
2022-03-09	24.000	24.540	22.420	23.650	22.720	9,456,480
2022-03-08	24.440	24.800	23.680	24.000	23.056	6,844,249
2022-03-07	25.230	25.540	24.100	24.260	23.306	9,065,750
2022-03-04	26.130	26.380	25.200	25.240	24.248	9,686,969
2022-03-03	28.700	28.700	25.700	26.150	25.122	14,133,010
2022-03-02	29.710	30.280	28.400	28.690	27.562	7,220,952
2022-03-01	30.460	30.720	29.500	29.600	28.436	5,138,933
2022-02-28	29.350	30.950	28.880	30.460	29.262	5,926,776
2022-02-25	29.000	29.860	28.810	29.340	28.186	3,967,428
2022-02-24	29.680	30.090	27.900	28.680	27.552	5,808,156
2022-02-23	28.600	29.800	28.600	29.560	28.398	4,466,633
2022-02-22	29.220	29.340	28.400	28.570	27.447	3,818,631
2022-02-21	28.980	29.750	28.800	29.500	28.340	3,663,072
2022-02-18	29.060	29.700	28.700	28.740	27.610	3,545,796
2022-02-17	29.670	29.990	29.030	29.310	28.158	2,532,835
2022-02-16	29.700	30.500	29.480	29.720	28.551	2,695,247
2022-02-15	29.480	30.110	29.200	29.700	28.532	3,108,997
2022-02-14	29.460	31.030	29.110	29.480	28.321	3,872,597
2022-02-11	30.630	30.980	29.510	29.570	28.407	2,184,700
2022-02-10	31.920	31.920	30.660	31.030	29.810	1,352,840

← NewerPage 19 of 21 · 1,212 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.