Hunan Changgao High Voltage Switchgear Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.090 | 7.190 | 6.940 | 7.010 | 6.853 | 12,201,955 |
| 2024-07-23 | 7.450 | 7.530 | 7.100 | 7.130 | 6.971 | 16,925,000 |
| 2024-07-22 | 7.370 | 7.630 | 7.370 | 7.500 | 7.332 | 20,859,900 |
| 2024-07-19 | 7.340 | 7.460 | 7.300 | 7.350 | 7.186 | 10,794,300 |
| 2024-07-18 | 7.240 | 7.460 | 7.150 | 7.410 | 7.244 | 18,547,422 |
| 2024-07-17 | 7.660 | 7.680 | 7.160 | 7.300 | 7.137 | 29,856,555 |
| 2024-07-16 | 7.890 | 7.940 | 7.610 | 7.740 | 7.567 | 19,640,400 |
| 2024-07-15 | 8.320 | 8.390 | 7.620 | 7.890 | 7.714 | 46,002,091 |
| 2024-07-12 | 8.810 | 8.810 | 8.420 | 8.460 | 8.271 | 23,887,794 |
| 2024-07-11 | 8.980 | 9.030 | 8.630 | 8.960 | 8.760 | 21,823,005 |
| 2024-07-10 | 8.880 | 9.080 | 8.760 | 8.980 | 8.779 | 19,834,042 |
| 2024-07-09 | 8.500 | 8.990 | 8.490 | 8.980 | 8.779 | 33,084,374 |
| 2024-07-08 | 8.520 | 8.780 | 8.220 | 8.620 | 8.427 | 29,185,775 |
| 2024-07-05 | 8.360 | 8.570 | 8.250 | 8.460 | 8.271 | 17,284,290 |
| 2024-07-04 | 8.050 | 8.680 | 8.050 | 8.500 | 8.310 | 33,774,285 |
| 2024-07-03 | 8.300 | 8.330 | 8.000 | 8.090 | 7.909 | 12,125,360 |
| 2024-07-02 | 8.370 | 8.480 | 8.180 | 8.340 | 8.153 | 22,406,194 |
| 2024-07-01 | 8.430 | 8.610 | 8.130 | 8.500 | 8.310 | 37,333,162 |
| 2024-06-28 | 7.450 | 8.280 | 7.450 | 8.280 | 8.095 | 27,923,489 |
| 2024-06-27 | 7.600 | 7.710 | 7.500 | 7.530 | 7.362 | 8,052,085 |
| 2024-06-26 | 7.650 | 7.840 | 7.450 | 7.710 | 7.538 | 14,460,519 |
| 2024-06-25 | 7.690 | 7.790 | 7.570 | 7.690 | 7.518 | 9,449,319 |
| 2024-06-24 | 7.910 | 7.960 | 7.660 | 7.760 | 7.586 | 14,859,200 |
| 2024-06-21 | 8.150 | 8.160 | 7.900 | 7.940 | 7.762 | 16,790,646 |
| 2024-06-20 | 8.120 | 8.440 | 8.060 | 8.120 | 7.938 | 19,574,580 |
| 2024-06-19 | 8.160 | 8.490 | 8.090 | 8.130 | 7.948 | 23,610,860 |
| 2024-06-18 | 7.950 | 8.230 | 7.770 | 8.200 | 8.017 | 28,223,290 |
| 2024-06-17 | 7.550 | 8.250 | 7.530 | 7.980 | 7.802 | 36,731,471 |
| 2024-06-14 | 7.420 | 7.600 | 7.340 | 7.580 | 7.410 | 13,552,579 |
| 2024-06-13 | 7.150 | 7.570 | 7.150 | 7.450 | 7.283 | 16,727,704 |
| 2024-06-12 | 7.130 | 7.300 | 7.040 | 7.200 | 7.039 | 6,965,700 |
| 2024-06-11 | 7.000 | 7.250 | 6.940 | 7.160 | 7.000 | 8,596,500 |
| 2024-06-07 | 7.390 | 7.450 | 7.070 | 7.090 | 6.931 | 11,861,700 |
| 2024-06-06 | 7.410 | 7.530 | 7.190 | 7.350 | 7.186 | 16,922,154 |
| 2024-06-05 | 7.700 | 7.970 | 7.420 | 7.460 | 7.293 | 28,501,373 |
| 2024-06-04 | 7.070 | 7.750 | 6.830 | 7.650 | 7.479 | 31,417,707 |
| 2024-06-03 | 7.230 | 7.250 | 7.030 | 7.110 | 6.951 | 7,492,800 |
| 2024-05-31 | 7.280 | 7.310 | 7.100 | 7.230 | 7.068 | 7,953,800 |
| 2024-05-30 | 7.450 | 7.480 | 7.260 | 7.310 | 7.147 | 8,198,100 |
| 2024-05-29 | 7.440 | 7.570 | 7.320 | 7.450 | 7.283 | 11,537,257 |
| 2024-05-28 | 7.350 | 7.600 | 7.280 | 7.540 | 7.371 | 18,181,600 |
| 2024-05-27 | 7.100 | 7.380 | 7.090 | 7.380 | 7.215 | 16,774,177 |
| 2024-05-24 | 7.030 | 7.330 | 7.030 | 7.100 | 6.941 | 9,551,200 |
| 2024-05-23 | 7.120 | 7.160 | 7.040 | 7.060 | 6.902 | 7,430,630 |
| 2024-05-22 | 7.150 | 7.240 | 7.110 | 7.180 | 7.019 | 8,278,014 |
| 2024-05-21 | 7.330 | 7.390 | 7.160 | 7.190 | 7.029 | 7,951,035 |
| 2024-05-20 | 7.220 | 7.410 | 7.160 | 7.350 | 7.186 | 12,449,992 |
| 2024-05-17 | 7.300 | 7.360 | 7.150 | 7.220 | 7.059 | 10,677,573 |
| 2024-05-16 | 7.310 | 7.460 | 7.290 | 7.310 | 7.147 | 12,735,672 |
| 2024-05-15 | 7.530 | 7.730 | 7.380 | 7.420 | 7.186 | 19,129,810 |
| 2024-05-14 | 7.790 | 8.070 | 7.600 | 7.620 | 7.379 | 29,629,954 |
| 2024-05-13 | 7.280 | 7.960 | 7.200 | 7.820 | 7.573 | 38,573,140 |
| 2024-05-10 | 7.230 | 7.420 | 7.190 | 7.320 | 7.089 | 17,997,971 |
| 2024-05-09 | 7.200 | 7.350 | 7.130 | 7.250 | 7.021 | 13,125,007 |
| 2024-05-08 | 7.240 | 7.290 | 7.070 | 7.100 | 6.876 | 17,650,800 |
| 2024-05-07 | 7.000 | 7.340 | 6.890 | 7.240 | 7.011 | 24,767,300 |
| 2024-05-06 | 6.880 | 7.020 | 6.700 | 7.010 | 6.789 | 15,166,000 |
| 2024-04-30 | 6.880 | 6.890 | 6.720 | 6.860 | 6.643 | 8,836,300 |
| 2024-04-29 | 6.840 | 6.900 | 6.760 | 6.880 | 6.663 | 11,461,600 |
| 2024-04-26 | 6.790 | 6.890 | 6.760 | 6.850 | 6.634 | 11,562,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0900 CNY |
| 2025-12-19 | 0.0300 CNY |
| 2025-05-28 | 0.0800 CNY |
| 2024-05-16 | 0.0700 CNY |
| 2023-05-31 | 0.0200 CNY |
| 2022-06-10 | 0.0700 CNY |
| 2021-05-25 | 0.0700 CNY |
| 2020-04-28 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.