Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.150	6.200	5.840	5.910	5.910	547,014,833
2023-10-30	6.180	6.290	6.150	6.210	6.210	426,235,873
2023-10-27	6.200	6.380	6.050	6.220	6.220	643,530,063
2023-10-26	6.660	6.760	6.370	6.420	6.420	787,437,004
2023-10-25	6.300	6.880	6.300	6.700	6.700	939,372,274
2023-10-24	6.880	7.000	6.170	6.390	6.390	953,921,727
2023-10-23	6.520	7.150	6.520	6.850	6.850	868,151,242
2023-10-20	6.360	6.880	6.060	6.680	6.680	930,457,555
2023-10-19	6.500	7.260	6.370	6.610	6.610	1,220,989,424
2023-10-18	6.300	6.630	6.040	6.630	6.630	1,013,986,582
2023-10-17	6.280	6.390	5.910	6.030	6.030	1,194,429,075
2023-10-16	5.300	5.810	5.300	5.810	5.810	517,589,804
2023-10-13	5.180	5.280	5.000	5.280	5.280	720,181,605
2023-10-12	4.700	5.190	4.660	5.190	5.190	739,433,679
2023-10-11	4.740	4.830	4.660	4.720	4.720	304,855,639
2023-10-10	4.520	4.850	4.470	4.740	4.740	395,418,888
2023-10-09	4.530	4.580	4.510	4.520	4.520	180,952,068
2023-09-28	4.470	4.590	4.460	4.510	4.510	177,347,681
2023-09-27	4.440	4.620	4.430	4.490	4.490	227,941,123
2023-09-26	4.650	4.670	4.520	4.520	4.520	295,924,811
2023-09-25	4.860	4.960	4.730	4.740	4.740	431,870,905
2023-09-22	4.630	4.880	4.600	4.840	4.840	473,267,597
2023-09-21	4.430	4.820	4.380	4.680	4.680	410,070,898
2023-09-20	4.710	4.840	4.500	4.510	4.510	402,781,260
2023-09-19	4.520	4.680	4.440	4.530	4.530	261,375,990
2023-09-18	4.480	4.720	4.350	4.610	4.610	371,293,772
2023-09-15	4.440	4.650	4.360	4.510	4.510	369,137,733
2023-09-14	4.500	4.570	4.400	4.440	4.440	370,372,449
2023-09-13	4.730	4.880	4.500	4.630	4.630	700,111,499
2023-09-12	4.150	4.590	4.120	4.590	4.590	412,941,033
2023-09-11	4.090	4.250	4.040	4.170	4.170	219,274,357
2023-09-08	3.990	4.120	3.920	4.070	4.070	132,569,515
2023-09-07	4.130	4.200	4.000	4.000	4.000	133,680,271
2023-09-06	4.110	4.130	4.030	4.120	4.120	155,516,931
2023-09-05	4.080	4.330	4.080	4.180	4.180	304,154,950
2023-09-04	3.980	4.080	3.970	4.070	4.070	116,311,499
2023-09-01	3.980	4.010	3.940	3.980	3.980	80,629,381
2023-08-31	4.080	4.090	3.970	3.980	3.980	138,960,202
2023-08-30	3.970	4.180	3.960	4.120	4.120	222,431,743
2023-08-29	3.880	3.990	3.860	3.970	3.970	106,299,833
2023-08-28	4.000	4.050	3.890	3.900	3.900	120,962,927
2023-08-25	3.880	3.890	3.770	3.800	3.800	107,977,766
2023-08-24	3.890	4.000	3.880	3.930	3.930	79,743,144
2023-08-23	4.010	4.020	3.880	3.880	3.880	90,751,655
2023-08-22	3.960	4.030	3.930	4.020	4.020	88,032,571
2023-08-21	3.970	4.020	3.930	3.940	3.940	52,647,821
2023-08-18	4.070	4.080	3.960	3.960	3.960	67,453,578
2023-08-17	3.950	4.070	3.920	4.070	4.070	83,621,748
2023-08-16	4.030	4.030	3.950	3.970	3.970	77,479,580
2023-08-15	4.120	4.130	4.010	4.050	4.050	56,424,356
2023-08-14	4.050	4.110	4.020	4.110	4.110	71,181,124
2023-08-11	4.230	4.230	4.080	4.080	4.040	95,723,671
2023-08-10	4.250	4.260	4.180	4.210	4.169	76,954,986
2023-08-09	4.300	4.320	4.240	4.270	4.228	76,288,723
2023-08-08	4.330	4.370	4.300	4.320	4.278	77,062,774
2023-08-07	4.370	4.430	4.320	4.340	4.298	136,146,177
2023-08-04	4.240	4.460	4.240	4.370	4.327	201,267,176
2023-08-03	4.260	4.280	4.210	4.250	4.208	78,742,294
2023-08-02	4.270	4.340	4.250	4.300	4.258	81,137,183
2023-08-01	4.250	4.320	4.190	4.290	4.248	102,553,382

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.