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
2023-10-27	7.050	7.050	6.760	7.030	6.808	18,603,872
2023-10-26	6.680	6.970	6.610	6.950	6.730	9,848,786
2023-10-25	6.690	6.830	6.670	6.730	6.517	7,746,332
2023-10-24	6.640	6.700	6.550	6.660	6.450	7,539,400
2023-10-23	6.700	6.740	6.580	6.640	6.430	8,853,200
2023-10-20	6.640	6.850	6.620	6.700	6.488	6,239,382
2023-10-19	6.770	6.840	6.620	6.660	6.450	6,285,300
2023-10-18	6.970	6.970	6.740	6.780	6.566	7,006,400
2023-10-17	7.040	7.040	6.910	6.960	6.740	4,584,600
2023-10-16	7.080	7.080	6.960	7.010	6.789	5,074,600
2023-10-13	7.080	7.120	7.030	7.090	6.866	3,991,500
2023-10-12	7.100	7.100	7.000	7.080	6.856	4,121,410
2023-10-11	7.090	7.120	6.980	7.070	6.847	5,779,377
2023-10-10	6.970	7.090	6.950	7.060	6.837	7,832,200
2023-10-09	6.920	7.000	6.910	6.980	6.760	4,892,704
2023-09-28	6.850	6.950	6.850	6.940	6.721	6,394,921
2023-09-27	6.860	6.900	6.750	6.800	6.585	4,782,375
2023-09-26	6.900	6.940	6.790	6.800	6.585	5,715,804
2023-09-25	6.840	6.990	6.810	6.930	6.711	8,775,204
2023-09-22	6.560	6.870	6.540	6.860	6.643	8,271,500
2023-09-21	6.620	6.650	6.560	6.580	6.372	3,174,400
2023-09-20	6.700	6.740	6.600	6.620	6.411	3,298,812
2023-09-19	6.790	6.790	6.660	6.690	6.479	3,913,004
2023-09-18	6.690	6.800	6.630	6.760	6.546	4,489,242
2023-09-15	6.710	6.760	6.630	6.680	6.469	3,440,600
2023-09-14	6.800	6.830	6.680	6.730	6.517	4,014,434
2023-09-13	6.890	6.920	6.770	6.830	6.614	4,227,720
2023-09-12	6.890	6.910	6.840	6.880	6.663	3,701,600
2023-09-11	6.880	6.900	6.790	6.900	6.682	4,662,100
2023-09-08	6.840	6.910	6.800	6.840	6.624	3,785,812
2023-09-07	6.970	6.990	6.830	6.850	6.634	4,215,100
2023-09-06	6.960	6.980	6.920	6.970	6.750	4,663,300
2023-09-05	6.950	7.020	6.940	6.960	6.740	4,337,225
2023-09-04	6.900	7.010	6.820	6.980	6.760	6,230,325
2023-09-01	6.930	7.010	6.820	6.880	6.663	6,005,200
2023-08-31	6.940	7.030	6.840	6.910	6.692	6,632,200
2023-08-30	6.770	7.110	6.770	6.950	6.730	11,275,700
2023-08-29	6.520	6.850	6.510	6.770	6.556	9,839,885
2023-08-28	6.650	6.820	6.560	6.600	6.392	12,759,415
2023-08-25	6.530	6.570	6.370	6.430	6.227	7,133,200
2023-08-24	6.610	6.640	6.500	6.540	6.333	5,090,157
2023-08-23	6.720	6.730	6.550	6.560	6.353	4,077,800
2023-08-22	6.740	6.790	6.560	6.720	6.508	6,718,800
2023-08-21	6.820	6.900	6.650	6.710	6.498	8,795,200
2023-08-18	6.870	6.960	6.810	6.820	6.605	4,044,300
2023-08-17	6.780	6.890	6.750	6.860	6.643	4,405,709
2023-08-16	6.840	6.890	6.760	6.780	6.566	5,464,843
2023-08-15	6.960	7.030	6.850	6.870	6.653	4,619,477
2023-08-14	6.910	6.990	6.830	6.950	6.730	5,945,297
2023-08-11	7.130	7.150	6.940	6.950	6.730	5,431,300
2023-08-10	6.990	7.150	6.980	7.140	6.914	6,082,900
2023-08-09	7.120	7.160	6.970	6.990	6.769	6,903,800
2023-08-08	7.180	7.210	7.100	7.120	6.895	5,906,000
2023-08-07	7.340	7.340	7.120	7.160	6.934	5,176,100
2023-08-04	7.250	7.320	7.220	7.310	7.079	5,896,253
2023-08-03	7.350	7.350	7.210	7.250	7.021	5,320,629
2023-08-02	7.240	7.400	7.170	7.350	7.118	9,840,000
2023-08-01	7.220	7.280	7.050	7.260	7.031	8,419,400
2023-07-31	7.190	7.270	7.160	7.230	7.002	6,305,956
2023-07-28	7.060	7.190	7.000	7.150	6.924	7,560,511

← NewerPage 13 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.