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
2023-07-27	7.160	7.280	7.080	7.100	6.876	5,509,131
2023-07-26	7.280	7.340	7.150	7.170	6.944	7,502,372
2023-07-25	7.370	7.470	7.220	7.320	7.089	7,149,300
2023-07-24	7.230	7.420	7.140	7.320	7.089	5,516,700
2023-07-21	7.350	7.350	7.230	7.260	7.031	4,915,652
2023-07-20	7.490	7.520	7.300	7.330	7.098	7,950,206
2023-07-19	7.520	7.660	7.450	7.510	7.273	8,231,600
2023-07-18	7.580	7.610	7.480	7.540	7.302	6,817,801
2023-07-17	7.470	7.700	7.380	7.600	7.360	11,661,700
2023-07-14	7.580	7.630	7.400	7.470	7.234	9,123,049
2023-07-13	7.580	7.690	7.530	7.620	7.379	11,971,300
2023-07-12	7.540	7.640	7.510	7.540	7.302	9,909,300
2023-07-11	7.480	7.550	7.410	7.530	7.292	9,224,100
2023-07-10	7.460	7.620	7.410	7.480	7.244	12,312,768
2023-07-07	7.480	7.550	7.300	7.350	7.118	12,641,200
2023-07-06	7.450	7.540	7.290	7.450	7.215	29,300,413
2023-07-05	7.610	7.730	7.460	7.500	7.263	12,960,417
2023-07-04	7.560	7.670	7.460	7.630	7.389	14,931,731
2023-07-03	7.370	7.790	7.370	7.510	7.273	28,074,126
2023-06-30	7.180	7.430	7.110	7.360	7.128	19,252,434
2023-06-29	7.060	7.230	7.000	7.190	6.963	14,567,869
2023-06-28	6.950	7.110	6.840	7.080	6.856	10,773,722
2023-06-27	6.850	7.000	6.830	6.960	6.740	6,940,209
2023-06-26	6.890	6.980	6.790	6.850	6.634	9,934,500
2023-06-21	7.050	7.150	6.870	6.920	6.701	11,161,600
2023-06-20	7.170	7.190	6.980	7.070	6.847	12,045,573
2023-06-19	7.130	7.210	7.080	7.150	6.924	11,574,300
2023-06-16	7.210	7.290	7.090	7.170	6.944	18,360,407
2023-06-15	6.920	7.270	6.850	7.260	7.031	31,059,587
2023-06-14	7.140	7.190	6.840	6.870	6.653	17,980,510
2023-06-13	6.990	7.100	6.960	7.080	6.856	15,255,500
2023-06-12	6.720	7.080	6.660	6.980	6.760	25,328,150
2023-06-09	6.450	6.900	6.450	6.720	6.508	20,739,725
2023-06-08	6.470	6.470	6.330	6.410	6.208	5,520,948
2023-06-07	6.500	6.530	6.440	6.470	6.266	4,964,892
2023-06-06	6.740	6.740	6.480	6.500	6.295	10,741,201
2023-06-05	6.780	6.800	6.710	6.750	6.537	5,616,309
2023-06-02	6.760	6.900	6.750	6.780	6.566	7,338,149
2023-06-01	6.740	6.950	6.730	6.780	6.566	8,610,085
2023-05-31	6.800	6.830	6.700	6.750	6.537	5,437,755
2023-05-30	6.650	6.850	6.650	6.850	6.614	9,752,163
2023-05-29	6.830	6.840	6.600	6.670	6.440	7,497,953
2023-05-26	6.870	6.910	6.700	6.820	6.585	9,860,255
2023-05-25	6.700	6.940	6.700	6.900	6.663	11,436,596
2023-05-24	6.740	6.880	6.610	6.760	6.527	8,671,965
2023-05-23	6.990	7.200	6.690	6.690	6.460	16,801,801
2023-05-22	6.800	7.270	6.800	6.930	6.692	24,055,040
2023-05-19	6.670	6.820	6.600	6.810	6.576	10,087,707
2023-05-18	6.690	6.740	6.620	6.700	6.469	5,819,037
2023-05-17	6.500	6.730	6.480	6.720	6.489	13,475,916
2023-05-16	6.560	6.690	6.500	6.530	6.305	8,515,582
2023-05-15	6.460	6.530	6.410	6.520	6.296	5,904,600
2023-05-12	6.530	6.570	6.450	6.490	6.267	6,245,120
2023-05-11	6.590	6.650	6.520	6.570	6.344	6,652,289
2023-05-10	6.480	6.680	6.370	6.610	6.383	8,631,660
2023-05-09	6.580	6.630	6.410	6.460	6.238	9,269,200
2023-05-08	6.490	6.660	6.490	6.600	6.373	7,246,613
2023-05-05	6.660	6.680	6.430	6.480	6.257	8,194,502
2023-05-04	6.690	6.780	6.650	6.650	6.421	7,287,640
2023-04-28	6.620	6.750	6.260	6.720	6.489	19,542,518

← NewerPage 14 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.