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
2023-02-02	6.960	7.060	6.940	6.950	6.711	11,740,400
2023-02-01	6.930	6.970	6.900	6.950	6.711	12,847,261
2023-01-31	6.920	6.960	6.850	6.940	6.701	8,462,030
2023-01-30	6.960	7.020	6.870	6.920	6.682	19,636,840
2023-01-20	6.470	6.880	6.430	6.810	6.576	26,060,530
2023-01-19	6.410	6.470	6.370	6.430	6.209	6,715,400
2023-01-18	6.450	6.470	6.390	6.440	6.218	5,300,504
2023-01-17	6.470	6.520	6.400	6.410	6.189	6,077,433
2023-01-16	6.390	6.500	6.340	6.450	6.228	6,564,434
2023-01-13	6.460	6.470	6.290	6.350	6.131	6,099,900
2023-01-12	6.450	6.510	6.400	6.430	6.209	5,486,284
2023-01-11	6.460	6.530	6.390	6.410	6.189	6,316,786
2023-01-10	6.550	6.550	6.430	6.480	6.257	6,777,900
2023-01-09	6.620	6.680	6.480	6.540	6.315	11,334,100
2023-01-06	6.440	6.690	6.410	6.620	6.392	15,172,500
2023-01-05	6.300	6.470	6.230	6.450	6.228	9,947,200
2023-01-04	6.420	6.450	6.270	6.300	6.083	7,081,000
2023-01-03	6.210	6.470	6.160	6.420	6.199	9,981,351
2022-12-30	6.160	6.230	6.140	6.200	5.987	4,362,751
2022-12-29	6.290	6.320	6.140	6.140	5.929	7,092,200
2022-12-28	6.400	6.400	6.260	6.280	6.064	5,598,100
2022-12-27	6.480	6.490	6.340	6.380	6.160	5,753,200
2022-12-26	6.230	6.430	6.220	6.410	6.189	9,382,131
2022-12-23	6.150	6.280	6.050	6.160	5.948	6,076,726
2022-12-22	6.530	6.540	6.170	6.200	5.987	10,299,800
2022-12-21	6.630	6.650	6.420	6.500	6.276	8,458,158
2022-12-20	6.660	6.740	6.620	6.640	6.412	5,206,800
2022-12-19	6.820	6.870	6.660	6.680	6.450	7,888,100
2022-12-16	7.010	7.100	6.860	6.910	6.672	15,584,180
2022-12-15	7.400	7.480	7.050	7.070	6.827	24,902,046
2022-12-14	7.050	7.080	6.860	6.900	6.663	10,543,995
2022-12-13	7.000	7.290	6.860	7.090	6.846	21,071,697
2022-12-12	6.770	6.900	6.680	6.900	6.663	8,707,081
2022-12-09	6.860	6.920	6.750	6.780	6.547	8,837,731
2022-12-08	7.010	7.020	6.860	6.860	6.624	11,790,629
2022-12-07	7.090	7.120	7.010	7.020	6.778	6,872,500
2022-12-06	7.060	7.150	6.970	7.090	6.846	10,987,200
2022-12-05	7.120	7.160	7.000	7.050	6.807	15,284,600
2022-12-02	7.080	7.170	7.040	7.120	6.875	12,201,486
2022-12-01	7.070	7.160	7.030	7.080	6.836	10,180,664
2022-11-30	7.120	7.130	7.010	7.050	6.807	8,589,136
2022-11-29	7.110	7.170	7.060	7.090	6.846	10,091,900
2022-11-28	7.040	7.200	6.960	7.090	6.846	11,405,700
2022-11-25	7.260	7.320	7.030	7.050	6.807	13,692,600
2022-11-24	7.080	7.400	7.080	7.320	7.068	19,846,700
2022-11-23	6.970	7.110	6.830	7.100	6.856	12,602,335
2022-11-22	7.140	7.170	6.900	6.930	6.692	14,656,014
2022-11-21	7.100	7.240	7.050	7.120	6.875	11,330,665
2022-11-18	7.010	7.220	6.900	7.120	6.875	15,869,807
2022-11-17	7.220	7.220	6.930	7.020	6.778	19,940,600
2022-11-16	7.200	7.530	7.190	7.260	7.010	20,398,981
2022-11-15	7.100	7.190	7.020	7.190	6.943	10,931,054
2022-11-14	7.260	7.280	7.040	7.080	6.836	11,940,694
2022-11-11	7.470	7.510	7.220	7.240	6.991	14,821,999
2022-11-10	7.200	7.360	7.190	7.280	7.029	11,788,371
2022-11-09	7.410	7.470	7.310	7.380	7.126	9,148,300
2022-11-08	7.650	7.660	7.380	7.470	7.213	10,699,573
2022-11-07	7.770	7.810	7.550	7.590	7.329	19,111,000
2022-11-04	7.570	7.980	7.570	7.800	7.532	16,924,300
2022-11-03	7.450	7.750	7.440	7.550	7.290	10,661,708

← NewerPage 16 of 21 · 1,212 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.