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
2023-04-28	6.620	6.750	6.260	6.720	6.489	19,542,518
2023-04-27	6.760	6.880	6.660	6.870	6.634	11,967,945
2023-04-26	6.580	6.760	6.490	6.750	6.518	11,773,412
2023-04-25	6.590	6.640	6.250	6.580	6.354	13,200,986
2023-04-24	6.500	6.800	6.440	6.570	6.344	8,794,094
2023-04-21	6.610	7.000	6.540	6.570	6.344	22,517,115
2023-04-20	6.740	6.740	6.560	6.580	6.354	12,988,946
2023-04-19	6.880	6.890	6.730	6.750	6.518	9,812,880
2023-04-18	6.880	6.990	6.850	6.890	6.653	7,550,555
2023-04-17	6.890	6.920	6.820	6.900	6.663	6,426,023
2023-04-14	6.850	6.900	6.830	6.880	6.643	6,019,300
2023-04-13	6.860	6.930	6.820	6.880	6.643	6,924,100
2023-04-12	6.900	6.920	6.820	6.860	6.624	10,007,400
2023-04-11	6.900	6.930	6.780	6.920	6.682	10,289,400
2023-04-10	6.620	7.020	6.620	6.900	6.663	29,971,964
2023-04-07	6.410	6.700	6.400	6.620	6.392	12,148,285
2023-04-06	6.350	6.520	6.300	6.420	6.199	10,324,729
2023-04-04	6.530	6.530	6.350	6.360	6.141	11,087,794
2023-04-03	6.450	6.540	6.440	6.530	6.305	5,500,700
2023-03-31	6.510	6.520	6.420	6.460	6.238	7,773,220
2023-03-30	6.560	6.600	6.450	6.470	6.247	5,774,546
2023-03-29	6.670	6.720	6.520	6.550	6.325	5,649,900
2023-03-28	6.700	6.900	6.620	6.640	6.412	13,766,225
2023-03-27	6.510	6.750	6.480	6.700	6.469	11,504,551
2023-03-24	6.490	6.570	6.420	6.510	6.286	5,520,746
2023-03-23	6.550	6.550	6.450	6.490	6.267	4,994,452
2023-03-22	6.520	6.570	6.480	6.550	6.325	5,490,800
2023-03-21	6.460	6.530	6.390	6.530	6.305	5,080,300
2023-03-20	6.390	6.470	6.260	6.460	6.238	7,355,581
2023-03-17	6.380	6.420	6.350	6.370	6.151	3,710,700
2023-03-16	6.490	6.500	6.320	6.340	6.122	5,254,249
2023-03-15	6.470	6.590	6.450	6.510	6.286	5,066,194
2023-03-14	6.580	6.580	6.360	6.420	6.199	6,404,700
2023-03-13	6.570	6.620	6.500	6.550	6.325	3,703,100
2023-03-10	6.690	6.690	6.540	6.570	6.344	7,154,000
2023-03-09	6.730	6.750	6.670	6.690	6.460	4,118,900
2023-03-08	6.720	6.760	6.670	6.710	6.479	4,697,200
2023-03-07	6.870	6.910	6.650	6.680	6.450	8,379,885
2023-03-06	6.890	6.920	6.810	6.860	6.624	5,603,485
2023-03-03	6.900	7.000	6.850	6.890	6.653	7,608,554
2023-03-02	6.990	7.020	6.820	6.840	6.605	10,065,154
2023-03-01	7.060	7.080	6.950	7.000	6.759	8,308,353
2023-02-28	6.960	7.110	6.960	7.040	6.798	9,889,007
2023-02-27	6.860	7.190	6.810	6.980	6.740	12,558,568
2023-02-24	6.940	6.990	6.850	6.900	6.663	5,280,894
2023-02-23	6.970	7.020	6.910	6.980	6.740	6,445,700
2023-02-22	7.000	7.070	6.950	6.970	6.730	6,421,200
2023-02-21	7.070	7.110	6.980	7.030	6.788	7,647,900
2023-02-20	6.980	7.090	6.920	7.090	6.846	9,038,970
2023-02-17	7.050	7.080	7.000	7.010	6.769	7,002,118
2023-02-16	7.270	7.300	6.940	7.020	6.778	15,306,935
2023-02-15	7.240	7.310	7.160	7.300	7.049	14,243,537
2023-02-14	7.190	7.280	7.110	7.220	6.972	11,109,968
2023-02-13	7.200	7.240	7.100	7.180	6.933	11,255,500
2023-02-10	7.220	7.300	7.150	7.200	6.952	9,672,937
2023-02-09	7.180	7.310	7.090	7.230	6.981	16,213,860
2023-02-08	7.060	7.270	7.060	7.200	6.952	24,187,900
2023-02-07	6.920	7.110	6.870	7.080	6.836	15,051,460
2023-02-06	6.880	6.960	6.860	6.920	6.682	7,175,528
2023-02-03	6.940	6.950	6.780	6.880	6.643	9,990,406

← NewerPage 15 of 21 · 1,217 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.