Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.680	2.760	2.680	2.680	2.636	53,361,705
2022-05-10	2.640	2.710	2.620	2.690	2.646	38,240,723
2022-05-09	2.640	2.680	2.610	2.670	2.626	29,309,769
2022-05-06	2.660	2.680	2.620	2.640	2.597	37,546,745
2022-05-05	2.660	2.730	2.650	2.700	2.656	49,102,118
2022-04-29	2.590	2.680	2.580	2.650	2.607	59,362,724
2022-04-28	2.600	2.610	2.520	2.570	2.528	41,574,713
2022-04-27	2.550	2.620	2.460	2.610	2.567	60,382,588
2022-04-26	2.620	2.660	2.540	2.560	2.518	50,227,827
2022-04-25	2.730	2.740	2.610	2.610	2.567	62,356,345
2022-04-22	2.720	2.790	2.680	2.750	2.705	34,769,723
2022-04-21	2.840	2.840	2.720	2.740	2.695	55,878,390
2022-04-20	2.840	2.890	2.830	2.840	2.794	32,627,449
2022-04-19	2.810	2.860	2.810	2.840	2.794	25,230,692
2022-04-18	2.860	2.860	2.800	2.820	2.774	37,042,203
2022-04-15	2.900	2.900	2.850	2.860	2.813	39,610,486
2022-04-14	2.890	2.930	2.880	2.910	2.862	38,810,064
2022-04-13	2.930	2.940	2.880	2.880	2.833	40,059,054
2022-04-12	2.860	2.940	2.830	2.940	2.892	52,465,888
2022-04-11	2.910	2.950	2.850	2.860	2.813	51,133,434
2022-04-08	2.920	2.930	2.870	2.910	2.862	38,632,375
2022-04-07	2.970	3.000	2.910	2.910	2.862	46,600,368
2022-04-06	2.930	3.000	2.920	2.970	2.921	57,369,052
2022-04-01	2.900	2.950	2.880	2.940	2.892	41,817,708
2022-03-31	2.870	2.930	2.860	2.910	2.862	49,323,715
2022-03-30	2.850	2.890	2.840	2.880	2.833	32,537,004
2022-03-29	2.870	2.880	2.830	2.840	2.794	31,229,896
2022-03-28	2.870	2.890	2.810	2.870	2.823	38,579,239
2022-03-25	2.870	2.900	2.860	2.870	2.823	33,036,405
2022-03-24	2.880	2.890	2.840	2.860	2.813	35,221,688
2022-03-23	2.910	2.950	2.880	2.900	2.853	33,305,468
2022-03-22	2.880	2.940	2.860	2.910	2.862	34,887,033
2022-03-21	2.900	2.930	2.850	2.880	2.833	39,939,236
2022-03-18	2.830	2.900	2.820	2.890	2.843	36,891,424
2022-03-17	2.850	2.880	2.820	2.840	2.794	48,549,549
2022-03-16	2.770	2.840	2.700	2.830	2.784	60,167,084
2022-03-15	2.890	2.890	2.730	2.730	2.685	71,929,351
2022-03-14	2.930	2.990	2.890	2.890	2.843	38,311,434
2022-03-11	2.920	2.980	2.870	2.960	2.912	42,262,192
2022-03-10	2.920	2.970	2.890	2.950	2.902	54,890,817
2022-03-09	2.930	2.960	2.780	2.870	2.823	74,219,602
2022-03-08	3.030	3.050	2.920	2.930	2.882	63,889,118
2022-03-07	3.050	3.070	3.010	3.030	2.980	44,583,743
2022-03-04	3.120	3.120	3.050	3.060	3.010	46,135,871
2022-03-03	3.110	3.150	3.110	3.130	3.079	45,370,543
2022-03-02	3.050	3.120	3.040	3.110	3.059	37,038,009
2022-03-01	3.060	3.090	3.050	3.070	3.020	32,784,717
2022-02-28	3.070	3.090	3.030	3.060	3.010	34,870,230
2022-02-25	3.050	3.090	3.040	3.080	3.030	43,780,210
2022-02-24	3.110	3.130	3.000	3.030	2.980	79,633,519
2022-02-23	3.130	3.160	3.120	3.120	3.069	41,836,356
2022-02-22	3.180	3.200	3.110	3.130	3.079	52,610,956
2022-02-21	3.200	3.210	3.160	3.200	3.148	42,142,285
2022-02-18	3.130	3.210	3.120	3.200	3.148	43,312,266
2022-02-17	3.230	3.240	3.150	3.160	3.108	49,511,889
2022-02-16	3.200	3.250	3.200	3.240	3.187	50,810,398
2022-02-15	3.200	3.220	3.160	3.190	3.138	47,742,037
2022-02-14	3.210	3.260	3.190	3.200	3.148	47,987,399
2022-02-11	3.280	3.310	3.210	3.240	3.187	47,628,753
2022-02-10	3.260	3.280	3.230	3.280	3.226	46,655,837

← NewerPage 19 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.