Shenzhen Changhong Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 35.400 | 36.150 | 34.310 | 35.800 | 34.392 | 4,727,837 |
| 2021-11-08 | 34.180 | 35.890 | 34.000 | 34.700 | 33.336 | 5,198,068 |
| 2021-11-05 | 34.850 | 35.100 | 33.330 | 34.570 | 33.211 | 5,909,883 |
| 2021-11-04 | 37.000 | 37.570 | 32.400 | 34.800 | 33.432 | 16,168,947 |
| 2021-11-03 | 37.290 | 37.990 | 36.600 | 37.190 | 35.728 | 2,844,675 |
| 2021-11-02 | 36.970 | 38.000 | 36.500 | 37.300 | 35.833 | 3,722,795 |
| 2021-11-01 | 35.480 | 37.520 | 35.270 | 37.000 | 35.545 | 6,542,317 |
| 2021-10-29 | 36.280 | 36.500 | 35.350 | 35.580 | 34.181 | 5,335,348 |
| 2021-10-28 | 36.000 | 36.630 | 35.650 | 36.170 | 34.748 | 3,202,228 |
| 2021-10-27 | 35.770 | 36.380 | 35.490 | 36.360 | 34.930 | 2,996,006 |
| 2021-10-26 | 35.210 | 35.850 | 35.140 | 35.630 | 34.229 | 5,619,254 |
| 2021-10-25 | 35.930 | 37.700 | 35.310 | 36.300 | 34.873 | 7,474,654 |
| 2021-10-22 | 34.060 | 36.360 | 33.560 | 35.910 | 34.498 | 7,713,311 |
| 2021-10-21 | 33.710 | 34.390 | 33.200 | 33.950 | 32.615 | 3,653,220 |
| 2021-10-20 | 32.350 | 34.310 | 31.880 | 33.660 | 32.337 | 8,669,892 |
| 2021-10-19 | 30.300 | 32.480 | 29.830 | 32.030 | 30.771 | 5,497,971 |
| 2021-10-18 | 29.860 | 30.280 | 29.310 | 30.150 | 28.965 | 4,183,282 |
| 2021-10-15 | 28.940 | 30.520 | 28.700 | 29.850 | 28.676 | 4,143,164 |
| 2021-10-14 | 29.280 | 29.370 | 28.670 | 28.940 | 27.802 | 1,280,734 |
← NewerPage 21 of 21 · 1,219 trading days
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.