Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.840	2.840	2.780	2.820	2.792	33,405,971
2022-08-03	2.830	2.900	2.790	2.810	2.783	58,599,043
2022-08-02	2.950	2.960	2.780	2.820	2.792	93,659,922
2022-08-01	2.980	2.990	2.940	2.970	2.941	39,877,694
2022-07-29	3.040	3.040	2.980	2.980	2.951	52,863,536
2022-07-28	3.020	3.080	3.000	3.030	3.000	72,909,089
2022-07-27	3.010	3.030	2.980	3.000	2.971	37,362,084
2022-07-26	3.070	3.070	3.000	3.020	2.971	58,438,374
2022-07-25	3.040	3.070	2.980	3.050	3.000	64,028,524
2022-07-22	3.050	3.070	3.010	3.040	2.990	58,287,634
2022-07-21	3.080	3.100	3.040	3.050	3.000	63,991,323
2022-07-20	3.060	3.100	3.030	3.080	3.030	77,729,341
2022-07-19	3.040	3.070	3.010	3.070	3.020	58,109,422
2022-07-18	2.980	3.050	2.970	3.040	2.990	56,641,802
2022-07-15	2.970	3.070	2.960	2.990	2.941	93,126,481
2022-07-14	3.160	3.180	2.980	3.000	2.951	116,246,470
2022-07-13	3.030	3.100	3.020	3.090	3.039	86,337,888
2022-07-12	3.070	3.110	3.030	3.030	2.980	105,015,850
2022-07-11	3.010	3.110	2.980	3.090	3.039	154,841,050
2022-07-08	2.990	3.040	2.950	3.010	2.961	93,703,775
2022-07-07	2.900	3.070	2.880	2.970	2.921	126,883,035
2022-07-06	2.970	2.990	2.880	2.910	2.862	93,825,120
2022-07-05	2.910	3.020	2.900	2.990	2.941	123,748,820
2022-07-04	2.900	2.930	2.890	2.910	2.862	36,519,018
2022-07-01	2.910	2.970	2.900	2.910	2.862	55,154,936
2022-06-30	2.900	2.950	2.870	2.880	2.833	60,634,287
2022-06-29	2.960	2.970	2.900	2.900	2.853	41,794,362
2022-06-28	2.920	2.970	2.910	2.960	2.912	43,402,897
2022-06-27	2.960	2.970	2.910	2.920	2.872	54,226,853
2022-06-24	2.900	2.980	2.890	2.960	2.912	85,504,342
2022-06-23	2.810	2.910	2.810	2.890	2.843	67,727,118
2022-06-22	2.880	2.910	2.810	2.810	2.764	50,082,862
2022-06-21	2.860	2.890	2.820	2.870	2.823	43,963,180
2022-06-20	2.870	2.890	2.850	2.870	2.823	48,854,471
2022-06-17	2.840	2.900	2.780	2.870	2.823	68,174,517
2022-06-16	2.890	2.900	2.850	2.850	2.803	56,313,793
2022-06-15	2.840	2.930	2.820	2.880	2.833	87,323,012
2022-06-14	2.800	2.850	2.750	2.840	2.794	52,145,043
2022-06-13	2.840	2.860	2.790	2.820	2.774	44,953,218
2022-06-10	2.810	2.880	2.810	2.870	2.823	49,506,096
2022-06-09	2.890	2.890	2.820	2.830	2.784	41,803,053
2022-06-08	2.900	2.910	2.840	2.880	2.833	44,866,508
2022-06-07	2.920	2.950	2.870	2.900	2.853	63,502,536
2022-06-06	2.960	2.980	2.900	2.930	2.882	72,189,720
2022-06-02	2.890	2.970	2.880	2.960	2.912	87,990,033
2022-06-01	2.830	3.000	2.830	2.910	2.862	106,304,775
2022-05-31	2.780	2.890	2.770	2.850	2.803	78,048,418
2022-05-30	2.830	2.850	2.770	2.800	2.754	40,695,008
2022-05-27	2.810	2.850	2.780	2.810	2.764	69,022,347
2022-05-26	2.730	2.810	2.710	2.800	2.754	69,470,216
2022-05-25	2.670	2.720	2.660	2.720	2.676	46,142,582
2022-05-24	2.770	2.780	2.660	2.660	2.617	58,428,367
2022-05-23	2.760	2.790	2.740	2.770	2.725	35,786,730
2022-05-20	2.740	2.770	2.740	2.770	2.725	33,684,283
2022-05-19	2.670	2.760	2.650	2.750	2.705	49,753,276
2022-05-18	2.680	2.720	2.680	2.700	2.656	27,799,397
2022-05-17	2.710	2.720	2.660	2.690	2.646	26,610,939
2022-05-16	2.730	2.740	2.690	2.720	2.676	40,266,486
2022-05-13	2.710	2.730	2.680	2.720	2.676	40,458,012
2022-05-12	2.670	2.710	2.650	2.690	2.646	34,122,050

← NewerPage 18 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.