Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.280	3.320	3.240	3.260	3.207	64,678,099
2022-02-08	3.200	3.280	3.150	3.270	3.217	74,924,022
2022-02-07	3.120	3.210	3.110	3.180	3.128	72,795,690
2022-01-28	3.040	3.100	3.020	3.060	3.010	57,479,993
2022-01-27	3.100	3.130	3.010	3.030	2.980	62,560,012
2022-01-26	3.010	3.050	2.980	3.020	2.971	46,750,389
2022-01-25	3.160	3.180	2.980	2.990	2.941	85,642,046
2022-01-24	3.180	3.200	3.130	3.180	3.128	48,295,361
2022-01-21	3.200	3.230	3.170	3.200	3.148	59,011,659
2022-01-20	3.340	3.380	3.190	3.200	3.148	101,981,135
2022-01-19	3.380	3.400	3.310	3.350	3.295	72,210,402
2022-01-18	3.470	3.480	3.380	3.410	3.354	89,213,651
2022-01-17	3.290	3.540	3.290	3.480	3.423	142,139,448
2022-01-14	3.470	3.470	3.300	3.320	3.266	122,274,508
2022-01-13	3.440	3.560	3.420	3.470	3.413	119,591,321
2022-01-12	3.450	3.480	3.380	3.450	3.394	84,028,013
2022-01-11	3.340	3.490	3.330	3.420	3.364	128,993,830
2022-01-10	3.380	3.430	3.310	3.340	3.285	93,215,239
2022-01-07	3.360	3.530	3.350	3.390	3.335	137,636,682
2022-01-06	3.310	3.440	3.300	3.350	3.295	108,164,738
2022-01-05	3.350	3.420	3.300	3.320	3.266	118,585,498
2022-01-04	3.320	3.390	3.290	3.350	3.295	103,587,469
2021-12-31	3.270	3.350	3.250	3.310	3.256	82,362,081
2021-12-30	3.220	3.360	3.210	3.260	3.207	91,871,142
2021-12-29	3.210	3.260	3.150	3.230	3.177	89,803,499
2021-12-28	3.220	3.370	3.150	3.280	3.226	128,584,314
2021-12-27	3.200	3.250	3.190	3.220	3.167	96,501,991
2021-12-24	3.330	3.350	3.190	3.220	3.167	121,356,417
2021-12-23	3.380	3.400	3.280	3.330	3.276	143,917,979
2021-12-22	3.500	3.540	3.380	3.420	3.364	194,392,999
2021-12-21	3.580	3.630	3.410	3.530	3.472	380,546,422
2021-12-20	3.500	3.500	3.500	3.500	3.443	245,552,865
2021-12-17	3.180	3.230	3.170	3.180	3.128	75,165,460
2021-12-16	3.130	3.220	3.090	3.200	3.148	131,670,619
2021-12-15	3.200	3.200	3.080	3.130	3.079	153,168,676
2021-12-14	3.170	3.250	3.120	3.200	3.148	104,218,975
2021-12-13	3.240	3.270	3.160	3.180	3.128	146,800,072
2021-12-10	3.160	3.320	3.160	3.250	3.197	280,698,675
2021-12-09	3.160	3.380	3.160	3.220	3.167	403,076,639
2021-12-08	3.060	3.080	3.020	3.070	3.020	70,472,026
2021-12-07	3.090	3.140	3.010	3.080	3.030	109,303,429
2021-12-06	3.020	3.150	2.990	3.110	3.059	130,588,586
2021-12-03	3.010	3.040	2.980	3.010	2.961	52,026,246
2021-12-02	2.990	3.080	2.970	3.010	2.961	96,120,966
2021-12-01	2.940	3.000	2.920	2.980	2.931	59,471,306
2021-11-30	2.840	3.020	2.830	2.950	2.902	91,114,635
2021-11-29	2.890	2.900	2.830	2.840	2.794	50,995,505
2021-11-26	2.940	2.960	2.900	2.910	2.862	34,366,985
2021-11-25	2.930	2.960	2.910	2.950	2.902	40,957,624
2021-11-24	2.970	2.990	2.910	2.930	2.882	46,280,627
2021-11-23	2.960	3.000	2.950	2.980	2.931	52,048,940
2021-11-22	2.970	3.010	2.940	2.970	2.921	48,065,839
2021-11-19	2.890	3.040	2.880	2.970	2.921	93,854,550
2021-11-18	2.910	2.950	2.880	2.890	2.843	39,330,321
2021-11-17	2.920	2.930	2.890	2.910	2.862	37,827,721
2021-11-16	2.900	2.960	2.890	2.930	2.882	51,414,776
2021-11-15	2.880	2.920	2.870	2.910	2.862	37,222,085
2021-11-12	2.880	2.900	2.860	2.870	2.823	34,603,862
2021-11-11	2.830	2.890	2.820	2.870	2.823	47,176,995
2021-11-10	2.820	2.840	2.780	2.830	2.784	31,163,231

← NewerPage 20 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.