Hunan Changgao High Voltage Switchgear Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.810	6.900	6.300	6.350	6.149	14,835,156
2024-01-19	7.050	7.050	6.810	6.830	6.614	12,640,000
2024-01-18	7.000	7.150	6.790	7.060	6.837	16,915,800
2024-01-17	7.160	7.250	7.080	7.100	6.876	13,590,960
2024-01-16	7.130	7.210	7.050	7.170	6.944	8,832,500
2024-01-15	7.050	7.160	7.010	7.130	6.905	9,534,300
2024-01-12	7.080	7.180	7.050	7.070	6.847	8,575,260
2024-01-11	7.060	7.110	7.010	7.100	6.876	7,867,800
2024-01-10	7.040	7.200	6.970	7.070	6.847	7,924,960
2024-01-09	7.050	7.110	7.000	7.070	6.847	7,539,642
2024-01-08	7.090	7.100	6.980	7.010	6.789	8,710,500
2024-01-05	7.220	7.260	7.040	7.080	6.856	8,573,603
2024-01-04	7.180	7.250	7.160	7.210	6.982	8,172,500
2024-01-03	7.160	7.240	7.130	7.190	6.963	10,548,271
2024-01-02	7.250	7.250	7.060	7.200	6.973	14,781,000
2023-12-29	6.950	7.120	6.930	7.100	6.876	14,845,337
2023-12-28	6.630	7.010	6.610	6.970	6.750	13,774,860
2023-12-27	6.590	6.670	6.490	6.660	6.450	5,135,918
2023-12-26	6.650	6.710	6.550	6.590	6.382	7,301,100
2023-12-25	6.740	6.770	6.630	6.730	6.517	7,174,900
2023-12-22	6.750	6.800	6.640	6.710	6.498	7,097,800
2023-12-21	6.640	6.760	6.480	6.760	6.546	8,052,300
2023-12-20	6.680	6.750	6.620	6.650	6.440	6,233,600
2023-12-19	6.620	6.690	6.550	6.670	6.459	5,626,400
2023-12-18	6.830	6.830	6.590	6.620	6.411	9,020,800
2023-12-15	6.850	6.870	6.750	6.780	6.566	4,537,400
2023-12-14	6.900	6.930	6.810	6.830	6.614	4,007,200
2023-12-13	6.840	6.930	6.780	6.840	6.624	5,052,250
2023-12-12	6.830	6.850	6.760	6.840	6.624	5,002,760
2023-12-11	6.720	6.830	6.650	6.810	6.595	7,075,100
2023-12-08	6.830	6.880	6.730	6.730	6.517	5,328,164
2023-12-07	6.880	6.900	6.780	6.830	6.614	6,725,600
2023-12-06	6.860	6.940	6.810	6.900	6.682	6,088,500
2023-12-05	6.980	7.010	6.850	6.860	6.643	5,712,900
2023-12-04	7.010	7.060	6.970	6.980	6.760	6,439,700
2023-12-01	7.050	7.060	6.970	7.020	6.798	5,183,895
2023-11-30	7.150	7.170	6.950	7.040	6.818	8,999,687
2023-11-29	7.150	7.220	7.130	7.170	6.944	5,590,443
2023-11-28	7.090	7.190	7.070	7.170	6.944	5,433,892
2023-11-27	7.030	7.160	7.030	7.120	6.895	6,149,373
2023-11-24	7.150	7.150	7.010	7.050	6.827	5,401,400
2023-11-23	7.080	7.160	7.050	7.140	6.914	5,016,800
2023-11-22	7.170	7.280	7.100	7.130	6.905	8,352,296
2023-11-21	7.230	7.230	7.150	7.170	6.944	6,466,760
2023-11-20	7.170	7.210	7.140	7.210	6.982	6,634,395
2023-11-17	7.020	7.170	7.000	7.160	6.934	6,760,615
2023-11-16	7.120	7.120	7.020	7.030	6.808	6,462,461
2023-11-15	7.020	7.180	6.990	7.140	6.914	10,485,061
2023-11-14	7.030	7.030	6.970	6.980	6.760	4,524,585
2023-11-13	6.950	7.030	6.930	7.020	6.798	7,338,301
2023-11-10	7.000	7.000	6.890	6.920	6.701	6,030,317
2023-11-09	7.020	7.030	6.950	6.950	6.730	6,722,179
2023-11-08	7.040	7.080	6.930	6.980	6.760	10,831,469
2023-11-07	7.080	7.090	6.990	7.060	6.837	9,030,713
2023-11-06	7.000	7.130	6.990	7.070	6.847	10,432,797
2023-11-03	6.950	7.050	6.920	6.990	6.769	7,142,832
2023-11-02	7.110	7.110	6.910	6.920	6.701	7,693,073
2023-11-01	7.030	7.120	6.970	7.070	6.847	7,287,572
2023-10-31	7.080	7.170	6.970	7.020	6.798	7,241,200
2023-10-30	6.980	7.090	6.910	7.070	6.847	10,787,783

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.