Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.990	32.190	31.310	31.790	30.540	1,712,941
2022-02-08	32.760	33.500	31.700	32.130	30.867	2,495,700
2022-02-07	33.200	34.010	32.400	32.540	31.261	4,744,091
2022-01-28	30.580	32.540	30.350	32.160	30.895	4,000,088
2022-01-27	30.950	31.650	30.170	30.300	29.109	3,608,645
2022-01-26	32.550	32.550	30.600	31.180	29.954	3,166,000
2022-01-25	31.950	32.690	31.200	31.200	29.973	3,711,709
2022-01-24	32.460	32.980	31.700	31.950	30.694	4,793,755
2022-01-21	33.560	33.740	32.320	32.540	31.261	3,079,310
2022-01-20	34.710	34.710	33.330	33.460	32.144	2,971,652
2022-01-19	35.500	35.500	33.780	34.230	32.884	3,001,016
2022-01-18	35.230	35.800	34.750	35.120	33.739	3,726,935
2022-01-17	34.680	36.100	34.560	35.160	33.778	4,250,296
2022-01-14	35.390	35.390	34.490	35.050	33.672	4,365,020
2022-01-13	36.610	36.680	34.880	35.490	34.095	5,511,963
2022-01-12	36.300	36.970	36.120	36.600	35.161	1,396,950
2022-01-11	36.510	37.880	36.000	36.280	34.853	1,756,367
2022-01-10	36.900	37.300	36.250	36.770	35.324	2,116,223
2022-01-07	37.800	38.150	36.120	36.990	35.536	2,999,538
2022-01-06	37.000	38.300	36.180	37.830	36.343	3,311,001
2022-01-05	38.310	39.000	36.050	37.100	35.641	5,577,804
2022-01-04	40.890	40.890	38.170	38.420	36.909	4,523,977
2021-12-31	40.690	41.530	40.010	40.900	39.292	3,057,017
2021-12-30	41.290	41.700	40.520	41.380	39.753	2,067,802
2021-12-29	41.780	41.980	40.680	41.210	39.590	2,186,696
2021-12-28	42.300	42.700	41.460	42.000	40.349	1,720,523
2021-12-27	42.410	43.390	41.800	42.400	40.733	1,837,485
2021-12-24	43.170	43.490	41.730	42.410	40.742	2,919,981
2021-12-23	43.140	43.140	42.600	42.800	41.117	2,445,017
2021-12-22	40.080	43.100	39.700	42.770	41.088	4,267,771
2021-12-21	39.990	40.820	39.600	40.240	38.658	979,022
2021-12-20	40.810	41.390	39.490	40.000	38.427	1,730,741
2021-12-17	41.200	42.000	40.370	40.800	39.196	1,472,900
2021-12-16	41.560	42.560	41.190	41.460	39.830	1,609,867
2021-12-15	41.960	42.480	40.750	41.350	39.724	1,700,078
2021-12-14	42.340	42.710	41.200	41.960	40.310	1,339,505
2021-12-13	43.190	44.200	42.110	42.340	40.675	2,256,940
2021-12-10	42.450	43.800	41.850	43.350	41.646	2,863,871
2021-12-09	42.410	42.920	41.850	42.290	40.627	1,670,911
2021-12-08	41.170	42.440	40.660	42.410	40.742	1,704,159
2021-12-07	42.530	43.160	40.740	41.100	39.484	4,138,909
2021-12-06	42.360	43.270	41.700	42.520	40.848	2,928,858
2021-12-03	41.020	43.250	41.020	42.730	41.050	4,712,382
2021-12-02	41.310	42.850	41.100	41.260	39.638	4,331,911
2021-12-01	42.900	42.910	40.800	40.980	39.369	4,438,178
2021-11-30	42.010	44.000	41.620	42.530	40.858	6,495,351
2021-11-29	37.710	41.600	37.500	41.190	39.570	8,341,136
2021-11-26	38.300	38.400	37.680	37.720	36.237	1,963,419
2021-11-25	38.300	38.370	36.810	38.070	36.573	3,158,173
2021-11-24	37.500	38.320	36.800	37.930	36.439	2,491,886
2021-11-23	37.530	38.400	36.880	37.550	36.074	2,550,781
2021-11-22	38.120	38.470	37.500	37.930	36.439	2,360,162
2021-11-19	36.990	38.250	36.720	37.800	36.314	2,521,132
2021-11-18	37.500	37.500	36.310	37.130	35.670	3,417,438
2021-11-17	35.870	37.900	35.600	37.130	35.670	4,082,691
2021-11-16	36.260	36.980	35.780	35.960	34.546	2,683,300
2021-11-15	37.690	38.110	36.630	36.750	35.305	4,076,935
2021-11-12	38.290	39.190	37.500	37.790	36.304	5,969,531
2021-11-11	36.350	38.990	36.310	38.430	36.919	6,545,386
2021-11-10	36.480	37.150	35.710	36.380	34.950	3,868,179

← NewerPage 20 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.