Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.670	2.710	2.660	2.710	2.683	31,744,691
2022-11-03	2.670	2.680	2.650	2.670	2.644	20,153,370
2022-11-02	2.650	2.690	2.650	2.680	2.654	31,285,369
2022-11-01	2.600	2.660	2.590	2.660	2.634	30,354,087
2022-10-31	2.580	2.630	2.560	2.600	2.575	31,144,881
2022-10-28	2.660	2.680	2.580	2.590	2.565	31,929,120
2022-10-27	2.670	2.700	2.650	2.680	2.654	33,461,894
2022-10-26	2.630	2.680	2.610	2.660	2.634	36,708,946
2022-10-25	2.630	2.660	2.590	2.640	2.614	28,785,683
2022-10-24	2.670	2.700	2.600	2.630	2.604	41,200,844
2022-10-21	2.680	2.690	2.660	2.670	2.644	19,491,305
2022-10-20	2.660	2.700	2.650	2.680	2.654	25,042,688
2022-10-19	2.710	2.710	2.660	2.660	2.634	20,964,112
2022-10-18	2.730	2.740	2.700	2.700	2.674	23,630,894
2022-10-17	2.680	2.740	2.670	2.720	2.693	33,476,233
2022-10-14	2.680	2.710	2.670	2.690	2.664	33,460,850
2022-10-13	2.660	2.690	2.630	2.670	2.644	33,056,563
2022-10-12	2.620	2.690	2.600	2.670	2.644	37,181,429
2022-10-11	2.590	2.630	2.550	2.630	2.604	30,672,032
2022-10-10	2.600	2.630	2.580	2.590	2.565	28,385,145
2022-09-30	2.600	2.630	2.590	2.590	2.565	21,557,931
2022-09-29	2.660	2.670	2.590	2.610	2.584	30,944,149
2022-09-28	2.660	2.680	2.630	2.660	2.634	33,139,167
2022-09-27	2.590	2.670	2.580	2.650	2.624	30,788,423
2022-09-26	2.630	2.640	2.580	2.590	2.565	34,750,160
2022-09-23	2.650	2.670	2.620	2.640	2.614	24,281,895
2022-09-22	2.660	2.680	2.640	2.650	2.624	19,589,914
2022-09-21	2.630	2.690	2.600	2.680	2.654	25,356,011
2022-09-20	2.630	2.660	2.620	2.640	2.614	23,373,685
2022-09-19	2.640	2.640	2.600	2.630	2.604	26,464,716
2022-09-16	2.710	2.720	2.630	2.630	2.604	44,009,273
2022-09-15	2.770	2.780	2.700	2.720	2.693	45,160,341
2022-09-14	2.770	2.780	2.740	2.760	2.733	28,688,343
2022-09-13	2.800	2.810	2.780	2.790	2.763	24,142,277
2022-09-09	2.780	2.800	2.770	2.800	2.773	21,377,312
2022-09-08	2.800	2.820	2.770	2.780	2.753	25,404,600
2022-09-07	2.800	2.820	2.790	2.800	2.773	23,177,169
2022-09-06	2.790	2.820	2.780	2.820	2.792	34,629,865
2022-09-05	2.770	2.790	2.760	2.780	2.753	30,797,798
2022-09-02	2.750	2.780	2.740	2.780	2.753	27,731,203
2022-09-01	2.750	2.770	2.740	2.750	2.723	30,667,124
2022-08-31	2.790	2.800	2.740	2.750	2.723	40,223,068
2022-08-30	2.790	2.830	2.780	2.800	2.773	32,908,707
2022-08-29	2.760	2.810	2.740	2.790	2.763	40,003,688
2022-08-26	2.820	2.830	2.770	2.800	2.773	42,962,895
2022-08-25	2.800	2.820	2.770	2.820	2.792	40,452,708
2022-08-24	2.850	2.870	2.780	2.790	2.763	52,163,512
2022-08-23	2.860	2.870	2.840	2.850	2.822	27,984,595
2022-08-22	2.840	2.870	2.830	2.860	2.832	31,118,676
2022-08-19	2.880	2.910	2.860	2.860	2.832	34,578,037
2022-08-18	2.900	2.910	2.870	2.890	2.862	27,219,202
2022-08-17	2.900	2.910	2.870	2.900	2.872	31,546,110
2022-08-16	2.880	2.910	2.870	2.890	2.862	34,565,509
2022-08-15	2.880	2.900	2.860	2.890	2.862	29,233,529
2022-08-12	2.880	2.910	2.870	2.890	2.862	31,709,687
2022-08-11	2.830	2.890	2.830	2.880	2.852	42,883,934
2022-08-10	2.830	2.840	2.800	2.820	2.792	30,600,876
2022-08-09	2.850	2.860	2.820	2.830	2.802	33,049,582
2022-08-08	2.840	2.860	2.830	2.850	2.822	29,775,535
2022-08-05	2.820	2.860	2.800	2.850	2.822	34,797,048

← NewerPage 17 of 21 · 1,219 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.