Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.160	10.990	10.130	10.560	10.560	414,540,871
2026-01-19	10.080	10.290	9.910	10.160	10.160	179,663,989
2026-01-16	10.160	10.480	10.000	10.200	10.200	356,425,168
2026-01-15	10.290	11.210	10.190	10.700	10.700	595,538,242
2026-01-14	9.850	10.400	9.830	10.190	10.190	391,383,692
2026-01-13	10.490	10.490	9.850	9.900	9.900	387,364,444
2026-01-12	9.440	10.380	9.440	10.380	10.380	401,533,961
2026-01-09	9.330	9.530	9.310	9.440	9.440	121,375,305
2026-01-08	9.280	9.410	9.210	9.350	9.350	95,965,762
2026-01-07	9.400	9.440	9.270	9.290	9.290	95,568,576
2026-01-06	9.300	9.390	9.280	9.390	9.390	119,872,120
2026-01-05	9.100	9.560	9.100	9.430	9.430	164,004,459
2025-12-31	9.110	9.140	9.060	9.100	9.100	48,312,890
2025-12-30	9.100	9.130	9.050	9.080	9.080	62,590,137
2025-12-29	9.120	9.280	9.060	9.150	9.150	108,257,187
2025-12-26	9.100	9.110	9.020	9.050	9.050	60,218,790
2025-12-25	9.100	9.100	9.030	9.090	9.090	50,230,672
2025-12-24	9.070	9.110	8.980	9.100	9.100	55,404,473
2025-12-23	9.250	9.260	9.040	9.070	9.070	94,645,663
2025-12-22	9.000	9.360	9.000	9.250	9.250	168,291,671
2025-12-19	8.760	8.950	8.750	8.880	8.880	70,214,533
2025-12-18	8.740	8.830	8.710	8.740	8.740	48,868,641
2025-12-17	8.740	8.800	8.630	8.770	8.770	70,691,844
2025-12-16	8.880	8.930	8.710	8.720	8.720	69,251,932
2025-12-15	8.840	8.920	8.710	8.850	8.850	87,673,578
2025-12-12	9.120	9.120	8.920	8.920	8.920	105,606,812
2025-12-11	9.270	9.280	9.080	9.120	9.120	70,118,764
2025-12-10	9.230	9.290	9.150	9.270	9.270	51,457,753
2025-12-09	9.290	9.340	9.240	9.260	9.260	48,495,082
2025-12-08	9.300	9.360	9.280	9.290	9.290	53,254,769
2025-12-05	9.210	9.290	9.110	9.280	9.280	57,269,911
2025-12-04	9.260	9.290	9.150	9.210	9.210	52,736,146
2025-12-03	9.430	9.430	9.260	9.270	9.270	68,005,956
2025-12-02	9.560	9.570	9.410	9.430	9.430	54,340,057
2025-12-01	9.430	9.630	9.390	9.570	9.570	73,584,070
2025-11-28	9.420	9.470	9.320	9.460	9.460	64,585,704
2025-11-27	9.490	9.540	9.420	9.440	9.440	55,971,541
2025-11-26	9.580	9.600	9.470	9.500	9.500	57,527,520
2025-11-25	9.500	9.650	9.500	9.570	9.570	63,128,357
2025-11-24	9.560	9.590	9.310	9.510	9.510	92,859,404
2025-11-21	9.880	9.930	9.550	9.560	9.560	106,544,662
2025-11-20	9.950	10.020	9.910	9.940	9.940	58,259,357
2025-11-19	10.060	10.090	9.910	9.950	9.950	78,853,357
2025-11-18	10.010	10.150	9.970	10.120	10.120	110,381,940
2025-11-17	9.970	10.100	9.960	10.060	10.060	94,714,145
2025-11-14	9.960	10.030	9.910	9.920	9.920	67,257,441
2025-11-13	9.960	9.980	9.910	9.980	9.980	64,909,549
2025-11-12	10.020	10.030	9.900	9.960	9.960	87,486,792
2025-11-11	10.160	10.180	10.010	10.040	10.040	82,879,006
2025-11-10	10.090	10.180	10.050	10.150	10.150	78,802,487
2025-11-07	10.100	10.130	10.040	10.070	10.070	67,932,192
2025-11-06	10.180	10.200	10.110	10.140	10.140	68,802,179
2025-11-05	10.070	10.190	10.030	10.150	10.150	63,406,557
2025-11-04	10.280	10.310	10.110	10.170	10.170	89,774,051
2025-11-03	10.180	10.360	10.120	10.330	10.330	117,958,247
2025-10-31	10.090	10.240	10.070	10.180	10.180	85,458,441
2025-10-30	10.250	10.260	10.070	10.080	10.080	93,276,372
2025-10-29	10.230	10.260	10.160	10.250	10.250	77,966,901
2025-10-28	10.310	10.330	10.180	10.220	10.220	119,822,125
2025-10-27	10.250	10.430	10.180	10.390	10.390	224,958,572

← NewerPage 4 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.