Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.170	4.340	4.150	4.270	4.228	124,422,019
2023-07-28	4.110	4.210	4.090	4.190	4.149	102,791,272
2023-07-27	4.230	4.250	4.120	4.140	4.099	118,416,533
2023-07-26	4.310	4.320	4.210	4.220	4.179	102,582,707
2023-07-25	4.260	4.390	4.250	4.350	4.307	140,933,545
2023-07-24	4.200	4.300	4.170	4.230	4.189	77,608,069
2023-07-21	4.220	4.300	4.200	4.210	4.169	81,632,471
2023-07-20	4.350	4.360	4.220	4.240	4.198	118,391,037
2023-07-19	4.330	4.360	4.300	4.350	4.307	77,305,599
2023-07-18	4.430	4.450	4.310	4.320	4.278	119,900,469
2023-07-17	4.420	4.480	4.390	4.430	4.387	96,234,415
2023-07-14	4.410	4.510	4.410	4.450	4.406	151,652,095
2023-07-13	4.480	4.490	4.370	4.400	4.357	155,980,321
2023-07-12	4.580	4.610	4.410	4.430	4.387	199,851,761
2023-07-11	4.590	4.680	4.560	4.620	4.575	124,105,557
2023-07-10	4.750	4.800	4.550	4.590	4.545	219,183,770
2023-07-07	4.950	4.980	4.750	4.750	4.703	269,322,749
2023-07-06	4.910	5.100	4.870	4.990	4.941	199,931,806
2023-07-05	5.030	5.070	4.930	4.940	4.892	188,055,613
2023-07-04	5.050	5.160	4.950	5.100	5.050	293,493,085
2023-07-03	5.050	5.170	4.960	5.080	5.030	249,638,490
2023-06-30	4.840	5.130	4.790	5.050	5.001	349,060,607
2023-06-29	4.890	4.940	4.780	4.820	4.773	241,847,061
2023-06-28	4.900	5.090	4.720	4.960	4.911	374,851,615
2023-06-27	4.790	5.020	4.760	4.900	4.852	353,836,290
2023-06-26	5.020	5.350	4.640	4.700	4.654	458,021,142
2023-06-21	5.270	5.340	5.100	5.140	5.090	331,014,538
2023-06-20	4.980	5.510	4.930	5.350	5.298	559,801,868
2023-06-19	5.020	5.130	4.970	5.040	4.991	307,768,208
2023-06-16	5.010	5.060	4.910	5.010	4.961	341,276,559
2023-06-15	4.780	5.220	4.760	5.100	5.050	555,597,412
2023-06-14	4.900	4.950	4.730	4.810	4.763	400,643,550
2023-06-13	4.960	5.070	4.870	4.920	4.872	432,926,359
2023-06-12	5.000	5.230	4.830	5.100	5.050	627,085,276
2023-06-09	4.840	5.140	4.680	4.990	4.941	728,313,879
2023-06-08	4.290	4.720	4.200	4.720	4.674	560,791,666
2023-06-07	4.320	4.410	4.250	4.290	4.248	174,197,172
2023-06-06	4.530	4.560	4.300	4.340	4.298	287,731,703
2023-06-05	4.510	4.630	4.460	4.580	4.535	299,115,328
2023-06-02	4.420	4.520	4.350	4.480	4.436	279,304,113
2023-06-01	4.490	4.580	4.430	4.440	4.397	335,817,959
2023-05-31	4.310	4.640	4.260	4.540	4.496	499,635,063
2023-05-30	4.220	4.350	4.170	4.320	4.278	272,735,150
2023-05-29	4.250	4.410	4.200	4.270	4.228	363,688,825
2023-05-26	4.060	4.270	3.930	4.210	4.169	348,767,855
2023-05-25	4.010	4.280	4.010	4.080	4.040	228,955,023
2023-05-24	3.920	4.050	3.890	3.980	3.941	153,127,828
2023-05-23	4.060	4.060	3.950	3.950	3.911	188,579,563
2023-05-22	4.200	4.210	4.050	4.090	4.050	266,424,121
2023-05-19	4.240	4.450	4.200	4.240	4.198	403,984,209
2023-05-18	4.120	4.420	4.080	4.300	4.258	490,462,429
2023-05-17	3.980	4.240	3.970	4.170	4.129	323,729,497
2023-05-16	4.160	4.220	4.010	4.030	3.991	280,054,184
2023-05-15	4.300	4.340	4.100	4.220	4.179	467,870,009
2023-05-12	3.880	4.280	3.830	4.280	4.238	447,116,893
2023-05-11	4.170	4.170	3.860	3.890	3.852	379,852,084
2023-05-10	4.060	4.350	4.050	4.230	4.189	432,470,407
2023-05-09	3.980	4.240	3.960	4.050	4.010	359,585,019
2023-05-08	4.030	4.100	3.970	3.990	3.951	178,971,785
2023-05-05	4.070	4.110	3.960	4.010	3.971	173,220,785

← NewerPage 14 of 21 · 1,218 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.