Sichuan Changhong Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.530 | 4.550 | 4.360 | 4.550 | 4.550 | 105,138,914 |
| 2024-01-23 | 4.400 | 4.530 | 4.370 | 4.510 | 4.510 | 131,660,284 |
| 2024-01-22 | 4.670 | 4.700 | 4.330 | 4.380 | 4.380 | 103,816,103 |
| 2024-01-19 | 4.680 | 4.770 | 4.650 | 4.660 | 4.660 | 70,509,340 |
| 2024-01-18 | 4.680 | 4.740 | 4.560 | 4.700 | 4.700 | 109,328,756 |
| 2024-01-17 | 4.800 | 4.830 | 4.690 | 4.690 | 4.690 | 64,096,221 |
| 2024-01-16 | 4.850 | 4.860 | 4.750 | 4.820 | 4.820 | 89,580,521 |
| 2024-01-15 | 4.820 | 4.920 | 4.800 | 4.870 | 4.870 | 60,396,776 |
| 2024-01-12 | 4.950 | 4.950 | 4.840 | 4.840 | 4.840 | 79,734,034 |
| 2024-01-11 | 4.810 | 4.960 | 4.800 | 4.940 | 4.940 | 127,756,157 |
| 2024-01-10 | 4.910 | 4.910 | 4.810 | 4.810 | 4.810 | 77,994,389 |
| 2024-01-09 | 4.910 | 5.000 | 4.880 | 4.930 | 4.930 | 83,098,280 |
| 2024-01-08 | 5.000 | 5.030 | 4.880 | 4.890 | 4.890 | 91,024,701 |
| 2024-01-05 | 5.080 | 5.120 | 4.980 | 5.000 | 5.000 | 103,932,227 |
| 2024-01-04 | 5.090 | 5.150 | 5.060 | 5.100 | 5.100 | 73,360,043 |
| 2024-01-03 | 5.130 | 5.190 | 5.050 | 5.130 | 5.130 | 109,059,755 |
| 2024-01-02 | 5.330 | 5.340 | 5.150 | 5.160 | 5.160 | 124,224,756 |
| 2023-12-29 | 5.210 | 5.330 | 5.190 | 5.290 | 5.290 | 134,485,175 |
| 2023-12-28 | 5.170 | 5.250 | 5.080 | 5.220 | 5.220 | 120,987,070 |
| 2023-12-27 | 5.120 | 5.230 | 5.110 | 5.200 | 5.200 | 125,044,519 |
| 2023-12-26 | 5.270 | 5.270 | 5.070 | 5.090 | 5.090 | 93,132,682 |
| 2023-12-25 | 5.190 | 5.300 | 5.180 | 5.240 | 5.240 | 88,741,740 |
| 2023-12-22 | 5.290 | 5.320 | 5.160 | 5.180 | 5.180 | 114,708,850 |
| 2023-12-21 | 5.270 | 5.320 | 5.200 | 5.290 | 5.290 | 112,759,126 |
| 2023-12-20 | 5.400 | 5.410 | 5.290 | 5.290 | 5.290 | 107,252,729 |
| 2023-12-19 | 5.390 | 5.450 | 5.360 | 5.410 | 5.410 | 96,080,652 |
| 2023-12-18 | 5.410 | 5.490 | 5.370 | 5.390 | 5.390 | 88,169,695 |
| 2023-12-15 | 5.470 | 5.520 | 5.400 | 5.420 | 5.420 | 111,161,628 |
| 2023-12-14 | 5.550 | 5.620 | 5.480 | 5.480 | 5.480 | 97,779,139 |
| 2023-12-13 | 5.620 | 5.640 | 5.520 | 5.530 | 5.530 | 104,776,106 |
| 2023-12-12 | 5.680 | 5.720 | 5.610 | 5.650 | 5.650 | 124,183,180 |
| 2023-12-11 | 5.500 | 5.720 | 5.460 | 5.710 | 5.710 | 196,207,877 |
| 2023-12-08 | 5.600 | 5.640 | 5.510 | 5.520 | 5.520 | 134,418,534 |
| 2023-12-07 | 5.540 | 5.650 | 5.520 | 5.620 | 5.620 | 151,608,084 |
| 2023-12-06 | 5.510 | 5.580 | 5.470 | 5.540 | 5.540 | 165,646,675 |
| 2023-12-05 | 5.830 | 5.830 | 5.590 | 5.590 | 5.590 | 238,124,759 |
| 2023-12-04 | 6.010 | 6.060 | 5.890 | 5.910 | 5.910 | 262,904,295 |
| 2023-12-01 | 5.750 | 5.970 | 5.620 | 5.960 | 5.960 | 341,311,652 |
| 2023-11-30 | 5.680 | 5.760 | 5.610 | 5.750 | 5.750 | 210,728,466 |
| 2023-11-29 | 5.780 | 5.800 | 5.680 | 5.710 | 5.710 | 135,232,717 |
| 2023-11-28 | 5.860 | 5.890 | 5.760 | 5.820 | 5.820 | 150,973,332 |
| 2023-11-27 | 5.850 | 5.920 | 5.790 | 5.860 | 5.860 | 145,182,048 |
| 2023-11-24 | 6.050 | 6.050 | 5.850 | 5.900 | 5.900 | 195,035,060 |
| 2023-11-23 | 5.970 | 6.090 | 5.850 | 6.050 | 6.050 | 274,747,348 |
| 2023-11-22 | 6.150 | 6.230 | 5.950 | 5.960 | 5.960 | 359,080,914 |
| 2023-11-21 | 6.330 | 6.450 | 6.200 | 6.250 | 6.250 | 322,725,947 |
| 2023-11-20 | 6.390 | 6.420 | 6.270 | 6.290 | 6.290 | 289,657,943 |
| 2023-11-17 | 6.460 | 6.500 | 6.290 | 6.380 | 6.380 | 343,563,557 |
| 2023-11-16 | 6.390 | 6.690 | 6.300 | 6.520 | 6.520 | 439,020,234 |
| 2023-11-15 | 6.500 | 6.770 | 6.410 | 6.500 | 6.500 | 542,447,571 |
| 2023-11-14 | 6.470 | 6.630 | 6.360 | 6.480 | 6.480 | 431,454,047 |
| 2023-11-13 | 6.280 | 6.580 | 6.210 | 6.550 | 6.550 | 511,077,760 |
| 2023-11-10 | 6.410 | 6.470 | 6.240 | 6.310 | 6.310 | 497,064,998 |
| 2023-11-09 | 6.510 | 6.870 | 6.290 | 6.630 | 6.630 | 972,138,819 |
| 2023-11-08 | 6.270 | 6.580 | 6.130 | 6.580 | 6.580 | 936,205,404 |
| 2023-11-07 | 5.800 | 5.980 | 5.720 | 5.980 | 5.980 | 598,089,676 |
| 2023-11-06 | 5.560 | 5.820 | 5.550 | 5.770 | 5.770 | 471,128,756 |
| 2023-11-03 | 5.500 | 5.560 | 5.460 | 5.510 | 5.510 | 310,923,668 |
| 2023-11-02 | 5.820 | 5.850 | 5.490 | 5.520 | 5.520 | 480,985,423 |
| 2023-11-01 | 5.910 | 5.980 | 5.820 | 5.860 | 5.860 | 316,547,274 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-14 | 0.0400 CNY |
| 2022-07-27 | 0.0200 CNY |
| 2021-07-28 | 0.0100 CNY |
| 2020-08-19 | 0.0100 CNY |
| 2019-08-08 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.