Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.040	4.170	4.020	4.090	4.050	227,295,730
2023-04-28	3.910	4.100	3.910	4.060	4.020	219,994,128
2023-04-27	3.870	4.040	3.870	3.920	3.882	262,969,645
2023-04-26	4.230	4.240	3.840	3.970	3.931	492,354,741
2023-04-25	4.240	4.370	4.160	4.270	4.228	288,508,191
2023-04-24	4.310	4.440	4.210	4.260	4.218	263,624,679
2023-04-21	4.650	4.650	4.340	4.370	4.327	380,950,259
2023-04-20	4.520	4.780	4.410	4.670	4.624	563,810,957
2023-04-19	4.200	4.640	4.170	4.520	4.476	644,078,044
2023-04-18	4.120	4.300	4.080	4.280	4.238	408,438,829
2023-04-17	4.130	4.180	4.070	4.150	4.109	278,488,968
2023-04-14	4.220	4.270	4.040	4.160	4.119	287,436,181
2023-04-13	4.350	4.360	4.190	4.210	4.169	371,645,571
2023-04-12	4.140	4.470	4.140	4.410	4.367	560,138,408
2023-04-11	4.170	4.320	4.070	4.210	4.169	550,786,778
2023-04-10	4.580	4.700	4.320	4.320	4.278	496,394,144
2023-04-07	4.990	5.060	4.610	4.800	4.753	480,726,372
2023-04-06	4.860	5.220	4.790	4.970	4.921	627,889,463
2023-04-04	4.930	5.340	4.830	5.040	4.991	695,609,173
2023-04-03	4.890	5.170	4.810	5.060	5.010	864,470,451
2023-03-31	4.320	4.710	4.290	4.710	4.664	748,879,791
2023-03-30	4.430	4.430	4.170	4.280	4.238	674,637,970
2023-03-29	4.310	4.690	4.310	4.400	4.357	923,259,287
2023-03-28	4.000	4.400	3.700	4.260	4.218	890,104,169
2023-03-27	3.950	4.000	3.870	4.000	3.961	216,298,948
2023-03-24	3.320	3.640	3.300	3.640	3.604	434,020,181
2023-03-23	3.230	3.330	3.220	3.310	3.278	129,965,105
2023-03-22	3.130	3.270	3.120	3.240	3.208	127,292,186
2023-03-21	3.100	3.140	3.090	3.130	3.099	46,062,576
2023-03-20	3.090	3.140	3.080	3.100	3.070	59,229,552
2023-03-17	3.070	3.120	3.060	3.080	3.050	53,637,290
2023-03-16	3.090	3.100	3.040	3.050	3.020	48,584,325
2023-03-15	3.060	3.110	3.050	3.110	3.080	52,106,931
2023-03-14	3.060	3.070	2.990	3.040	3.010	61,808,636
2023-03-13	3.030	3.080	3.030	3.070	3.040	49,828,941
2023-03-10	3.080	3.100	3.040	3.040	3.010	50,296,831
2023-03-09	3.100	3.110	3.060	3.090	3.060	55,771,785
2023-03-08	3.080	3.110	3.070	3.110	3.080	57,274,552
2023-03-07	3.170	3.180	3.080	3.080	3.050	113,851,773
2023-03-06	3.260	3.260	3.160	3.170	3.139	123,288,475
2023-03-03	3.170	3.350	3.160	3.240	3.208	163,769,758
2023-03-02	3.200	3.200	3.150	3.180	3.149	115,081,223
2023-03-01	3.200	3.260	3.160	3.210	3.179	165,563,415
2023-02-28	3.340	3.370	3.190	3.240	3.208	271,004,468
2023-02-27	3.110	3.430	3.100	3.320	3.288	380,452,695
2023-02-24	3.110	3.140	3.060	3.120	3.089	62,315,340
2023-02-23	3.140	3.140	3.070	3.110	3.080	67,337,128
2023-02-22	3.100	3.150	3.080	3.130	3.099	77,167,752
2023-02-21	3.170	3.190	3.090	3.130	3.099	122,205,023
2023-02-20	3.120	3.310	3.120	3.170	3.139	199,143,100
2023-02-17	2.990	3.150	2.980	3.030	3.000	109,498,824
2023-02-16	3.000	3.040	2.950	2.960	2.931	72,865,065
2023-02-15	2.990	3.020	2.980	3.010	2.981	53,745,289
2023-02-14	3.010	3.020	2.970	2.990	2.961	43,832,901
2023-02-13	3.010	3.050	2.980	3.000	2.971	81,562,871
2023-02-10	2.920	2.980	2.920	2.950	2.921	54,328,829
2023-02-09	2.910	2.930	2.900	2.920	2.891	34,585,051
2023-02-08	2.920	2.930	2.890	2.910	2.882	35,093,986
2023-02-07	2.900	2.930	2.880	2.920	2.891	41,846,741
2023-02-06	2.860	2.940	2.850	2.890	2.862	66,527,221

← NewerPage 15 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.