Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.870	2.870	2.830	2.860	2.832	39,689,648
2023-02-02	2.890	2.900	2.850	2.870	2.842	41,243,201
2023-02-01	2.860	2.890	2.840	2.890	2.862	45,282,843
2023-01-31	2.850	2.860	2.820	2.860	2.832	42,656,903
2023-01-30	2.850	2.890	2.830	2.860	2.832	60,701,897
2023-01-20	2.800	2.830	2.780	2.820	2.792	48,824,503
2023-01-19	2.760	2.830	2.740	2.790	2.763	70,004,216
2023-01-18	2.750	2.840	2.750	2.760	2.733	92,834,254
2023-01-17	2.710	2.710	2.680	2.690	2.664	21,373,376
2023-01-16	2.690	2.720	2.680	2.710	2.683	38,561,572
2023-01-13	2.670	2.700	2.660	2.700	2.674	26,567,265
2023-01-12	2.670	2.680	2.650	2.670	2.644	22,454,468
2023-01-11	2.670	2.700	2.660	2.670	2.644	25,905,928
2023-01-10	2.670	2.690	2.660	2.670	2.644	17,160,047
2023-01-09	2.680	2.690	2.670	2.670	2.644	13,746,341
2023-01-06	2.680	2.690	2.660	2.670	2.644	18,938,404
2023-01-05	2.690	2.690	2.670	2.680	2.654	20,903,733
2023-01-04	2.650	2.690	2.650	2.680	2.654	27,571,825
2023-01-03	2.640	2.670	2.630	2.660	2.634	22,788,882
2022-12-30	2.620	2.650	2.610	2.640	2.614	20,468,095
2022-12-29	2.620	2.630	2.600	2.620	2.594	20,579,519
2022-12-28	2.650	2.660	2.620	2.630	2.604	23,935,500
2022-12-27	2.660	2.680	2.640	2.650	2.624	25,006,232
2022-12-26	2.650	2.680	2.650	2.660	2.634	17,671,244
2022-12-23	2.640	2.680	2.630	2.660	2.634	19,011,481
2022-12-22	2.670	2.690	2.640	2.650	2.624	20,397,744
2022-12-21	2.690	2.700	2.660	2.670	2.644	16,602,135
2022-12-20	2.650	2.710	2.640	2.690	2.664	38,368,879
2022-12-19	2.730	2.740	2.640	2.650	2.624	38,429,035
2022-12-16	2.710	2.740	2.710	2.730	2.703	23,294,473
2022-12-15	2.730	2.750	2.720	2.720	2.693	20,774,427
2022-12-14	2.750	2.760	2.730	2.730	2.703	18,441,900
2022-12-13	2.760	2.760	2.730	2.750	2.723	22,371,795
2022-12-12	2.770	2.780	2.730	2.740	2.713	27,437,859
2022-12-09	2.780	2.790	2.760	2.780	2.753	31,571,171
2022-12-08	2.800	2.800	2.760	2.770	2.743	35,893,458
2022-12-07	2.790	2.810	2.770	2.790	2.763	34,530,653
2022-12-06	2.820	2.820	2.790	2.800	2.773	38,055,351
2022-12-05	2.810	2.840	2.790	2.820	2.792	61,681,000
2022-12-02	2.770	2.810	2.760	2.790	2.763	43,118,388
2022-12-01	2.800	2.810	2.770	2.770	2.743	34,132,069
2022-11-30	2.780	2.790	2.770	2.790	2.763	32,811,087
2022-11-29	2.730	2.780	2.720	2.780	2.753	52,272,297
2022-11-28	2.730	2.740	2.700	2.720	2.693	33,954,571
2022-11-25	2.720	2.760	2.710	2.750	2.723	26,503,770
2022-11-24	2.760	2.760	2.720	2.730	2.703	24,556,450
2022-11-23	2.740	2.770	2.730	2.760	2.733	27,363,887
2022-11-22	2.740	2.760	2.720	2.750	2.723	29,542,867
2022-11-21	2.740	2.760	2.730	2.740	2.713	26,182,012
2022-11-18	2.790	2.790	2.750	2.750	2.723	33,063,965
2022-11-17	2.770	2.790	2.760	2.780	2.753	25,583,342
2022-11-16	2.780	2.820	2.770	2.770	2.743	36,874,401
2022-11-15	2.750	2.790	2.740	2.780	2.753	36,790,270
2022-11-14	2.760	2.790	2.740	2.760	2.733	38,321,885
2022-11-11	2.780	2.790	2.750	2.770	2.743	45,174,584
2022-11-10	2.720	2.750	2.710	2.740	2.713	24,845,980
2022-11-09	2.750	2.770	2.730	2.730	2.703	28,026,488
2022-11-08	2.770	2.780	2.720	2.750	2.723	48,697,082
2022-11-07	2.700	2.800	2.680	2.760	2.733	71,936,440
2022-11-04	2.670	2.710	2.660	2.710	2.683	31,744,691

← NewerPage 16 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.