Hunan Changgao High Voltage Switchgear Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.890 | 6.900 | 6.760 | 6.860 | 6.643 | 7,517,011 |
| 2024-04-24 | 6.860 | 6.990 | 6.820 | 6.900 | 6.682 | 7,567,184 |
| 2024-04-23 | 7.000 | 7.070 | 6.830 | 6.850 | 6.634 | 10,285,700 |
| 2024-04-22 | 6.820 | 7.090 | 6.770 | 7.050 | 6.827 | 17,936,433 |
| 2024-04-19 | 6.880 | 6.980 | 6.760 | 6.890 | 6.672 | 12,864,800 |
| 2024-04-18 | 6.560 | 7.000 | 6.480 | 6.880 | 6.663 | 18,642,368 |
| 2024-04-17 | 6.210 | 6.530 | 6.210 | 6.530 | 6.324 | 11,448,229 |
| 2024-04-16 | 6.450 | 6.560 | 6.100 | 6.150 | 5.956 | 16,447,002 |
| 2024-04-15 | 6.690 | 6.800 | 6.460 | 6.540 | 6.333 | 13,097,900 |
| 2024-04-12 | 6.820 | 6.880 | 6.710 | 6.780 | 6.566 | 10,239,990 |
| 2024-04-11 | 6.400 | 7.020 | 6.390 | 6.830 | 6.614 | 16,401,053 |
| 2024-04-10 | 6.650 | 6.650 | 6.400 | 6.460 | 6.256 | 7,192,800 |
| 2024-04-09 | 6.490 | 6.640 | 6.490 | 6.620 | 6.411 | 6,074,881 |
| 2024-04-08 | 6.670 | 6.670 | 6.490 | 6.500 | 6.295 | 6,784,210 |
| 2024-04-03 | 6.740 | 6.780 | 6.560 | 6.630 | 6.421 | 6,725,700 |
| 2024-04-02 | 6.680 | 6.890 | 6.680 | 6.780 | 6.566 | 9,884,585 |
| 2024-04-01 | 6.720 | 6.820 | 6.620 | 6.710 | 6.498 | 9,122,649 |
| 2024-03-29 | 6.480 | 6.770 | 6.350 | 6.720 | 6.508 | 8,101,285 |
| 2024-03-28 | 6.420 | 6.590 | 6.350 | 6.400 | 6.198 | 12,644,816 |
| 2024-03-27 | 6.780 | 6.780 | 6.330 | 6.330 | 6.130 | 17,843,815 |
| 2024-03-26 | 6.840 | 6.950 | 6.680 | 6.780 | 6.566 | 10,606,987 |
| 2024-03-25 | 7.000 | 7.140 | 6.850 | 6.870 | 6.653 | 10,165,326 |
| 2024-03-22 | 6.930 | 7.110 | 6.840 | 7.050 | 6.827 | 10,900,295 |
| 2024-03-21 | 6.940 | 7.010 | 6.850 | 6.920 | 6.701 | 7,888,120 |
| 2024-03-20 | 6.930 | 7.020 | 6.840 | 6.960 | 6.740 | 7,757,159 |
| 2024-03-19 | 6.950 | 6.990 | 6.900 | 6.910 | 6.692 | 9,438,296 |
| 2024-03-18 | 6.980 | 7.070 | 6.850 | 6.950 | 6.730 | 12,165,275 |
| 2024-03-15 | 6.760 | 6.940 | 6.700 | 6.930 | 6.711 | 10,659,440 |
| 2024-03-14 | 6.870 | 6.890 | 6.680 | 6.750 | 6.537 | 9,722,799 |
| 2024-03-13 | 7.000 | 7.090 | 6.810 | 6.880 | 6.663 | 16,091,254 |
| 2024-03-12 | 6.810 | 7.030 | 6.680 | 6.990 | 6.769 | 18,059,492 |
| 2024-03-11 | 6.490 | 6.860 | 6.460 | 6.790 | 6.576 | 18,504,379 |
| 2024-03-08 | 6.180 | 6.570 | 6.160 | 6.490 | 6.285 | 21,343,020 |
| 2024-03-07 | 6.310 | 6.380 | 6.140 | 6.160 | 5.965 | 10,249,500 |
| 2024-03-06 | 6.210 | 6.390 | 6.160 | 6.280 | 6.082 | 13,629,200 |
| 2024-03-05 | 6.470 | 6.470 | 6.140 | 6.160 | 5.965 | 14,507,718 |
| 2024-03-04 | 6.140 | 6.460 | 6.100 | 6.430 | 6.227 | 20,828,311 |
| 2024-03-01 | 6.000 | 6.150 | 5.950 | 6.120 | 5.927 | 11,848,271 |
| 2024-02-29 | 5.700 | 6.030 | 5.660 | 6.010 | 5.820 | 17,167,613 |
| 2024-02-28 | 5.980 | 6.080 | 5.660 | 5.780 | 5.597 | 23,093,924 |
| 2024-02-27 | 5.840 | 6.030 | 5.730 | 5.970 | 5.781 | 15,936,360 |
| 2024-02-26 | 5.750 | 5.950 | 5.740 | 5.840 | 5.656 | 14,389,677 |
| 2024-02-23 | 5.600 | 5.790 | 5.460 | 5.720 | 5.539 | 13,816,987 |
| 2024-02-22 | 5.520 | 5.630 | 5.440 | 5.550 | 5.375 | 10,316,900 |
| 2024-02-21 | 5.410 | 5.760 | 5.380 | 5.550 | 5.375 | 14,434,438 |
| 2024-02-20 | 5.330 | 5.550 | 5.180 | 5.480 | 5.307 | 14,457,631 |
| 2024-02-19 | 5.220 | 5.490 | 5.180 | 5.330 | 5.162 | 24,362,622 |
| 2024-02-08 | 4.800 | 5.200 | 4.670 | 5.200 | 5.036 | 30,680,843 |
| 2024-02-07 | 4.570 | 4.930 | 4.460 | 4.730 | 4.581 | 27,898,141 |
| 2024-02-06 | 4.290 | 4.720 | 4.010 | 4.520 | 4.377 | 29,107,040 |
| 2024-02-05 | 4.940 | 4.970 | 4.440 | 4.440 | 4.300 | 20,772,673 |
| 2024-02-02 | 5.310 | 5.390 | 4.780 | 4.930 | 4.774 | 23,939,856 |
| 2024-02-01 | 5.360 | 5.440 | 5.200 | 5.310 | 5.142 | 12,392,447 |
| 2024-01-31 | 5.710 | 5.770 | 5.360 | 5.380 | 5.210 | 15,107,300 |
| 2024-01-30 | 5.880 | 5.930 | 5.700 | 5.720 | 5.539 | 13,606,886 |
| 2024-01-29 | 6.230 | 6.370 | 5.850 | 5.880 | 5.694 | 30,200,114 |
| 2024-01-26 | 6.430 | 6.560 | 6.350 | 6.420 | 6.217 | 12,438,200 |
| 2024-01-25 | 6.250 | 6.480 | 6.150 | 6.460 | 6.256 | 17,018,848 |
| 2024-01-24 | 6.190 | 6.390 | 5.990 | 6.250 | 6.053 | 15,992,648 |
| 2024-01-23 | 6.340 | 6.400 | 6.030 | 6.150 | 5.956 | 24,067,120 |
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.