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
2022-11-02	7.460	7.700	7.430	7.500	7.242	11,498,405
2022-11-01	7.190	7.610	7.190	7.510	7.252	11,744,126
2022-10-31	7.120	7.350	7.000	7.230	6.981	10,227,504
2022-10-28	7.300	7.520	7.120	7.150	6.904	15,624,035
2022-10-27	7.770	7.890	7.330	7.360	7.107	21,384,897
2022-10-26	7.880	7.920	7.750	7.810	7.541	15,979,800
2022-10-25	7.770	7.990	7.590	7.820	7.551	8,711,828
2022-10-24	7.920	8.050	7.690	7.720	7.454	14,899,614
2022-10-21	7.960	8.120	7.800	7.840	7.570	7,226,500
2022-10-20	7.910	8.120	7.730	7.950	7.676	13,404,464
2022-10-19	8.020	8.210	7.950	7.980	7.705	17,347,600
2022-10-18	7.630	8.200	7.580	7.940	7.667	18,639,680
2022-10-17	7.500	7.660	7.420	7.590	7.329	8,003,100
2022-10-14	7.500	7.680	7.350	7.560	7.300	12,286,200
2022-10-13	7.260	7.630	7.210	7.430	7.174	11,005,504
2022-10-12	6.990	7.310	6.910	7.280	7.029	9,701,300
2022-10-11	6.830	7.050	6.810	6.990	6.749	9,121,883
2022-10-10	6.920	7.150	6.800	6.800	6.566	12,171,700
2022-09-30	7.090	7.220	6.810	6.870	6.634	9,540,100
2022-09-29	7.430	7.510	7.140	7.180	6.933	10,225,308
2022-09-28	7.800	7.860	7.340	7.400	7.145	10,615,500
2022-09-27	7.890	7.950	7.690	7.860	7.590	6,941,900
2022-09-26	7.700	8.090	7.650	7.770	7.503	11,841,100
2022-09-23	7.910	8.050	7.710	7.770	7.503	7,799,900
2022-09-22	7.640	8.300	7.570	7.940	7.667	16,980,558
2022-09-21	7.660	7.770	7.530	7.690	7.425	7,866,300
2022-09-20	7.620	7.720	7.510	7.710	7.445	10,895,100
2022-09-19	7.660	7.800	7.360	7.490	7.232	13,177,983
2022-09-16	8.060	8.060	7.740	7.790	7.522	12,282,600
2022-09-15	8.430	8.490	7.820	8.080	7.802	19,664,986
2022-09-14	8.410	8.690	8.350	8.430	8.140	12,997,300
2022-09-13	8.450	8.650	8.400	8.490	8.198	10,649,515
2022-09-09	8.760	8.860	8.370	8.510	8.217	18,262,800
2022-09-08	9.000	9.180	8.750	8.760	8.459	18,376,700
2022-09-07	9.150	9.320	8.890	8.960	8.652	26,098,600
2022-09-06	8.760	9.240	8.550	9.190	8.874	31,823,100
2022-09-05	9.120	9.190	8.560	8.680	8.381	31,606,567
2022-09-02	8.260	9.080	8.060	8.990	8.681	49,061,618
2022-09-01	8.580	8.590	8.120	8.250	7.966	18,780,300
2022-08-31	8.850	8.860	8.320	8.370	8.082	20,990,360
2022-08-30	9.110	9.200	8.800	8.880	8.574	15,804,000
2022-08-29	8.550	9.200	8.370	9.010	8.700	25,222,800
2022-08-26	9.170	9.240	8.670	8.720	8.420	24,825,811
2022-08-25	9.080	9.320	8.650	9.190	8.874	26,041,180
2022-08-24	9.660	9.660	9.060	9.110	8.796	30,235,808
2022-08-23	9.180	9.700	9.020	9.610	9.279	40,710,608
2022-08-22	9.160	9.390	8.740	9.230	8.912	41,923,717
2022-08-19	9.600	9.630	9.130	9.160	8.845	40,323,900
2022-08-18	9.700	9.850	9.520	9.670	9.337	34,941,065
2022-08-17	9.840	9.980	9.550	9.880	9.540	42,166,515
2022-08-16	9.500	10.000	9.480	9.940	9.598	55,652,020
2022-08-15	8.730	9.500	8.720	9.300	8.980	42,533,366
2022-08-12	8.950	9.060	8.780	8.790	8.488	28,112,700
2022-08-11	8.680	9.200	8.500	9.030	8.719	57,125,403
2022-08-10	8.080	8.900	8.070	8.650	8.352	70,747,681
2022-08-09	8.190	8.190	7.970	8.090	7.812	32,938,065
2022-08-08	7.600	8.150	7.460	8.150	7.870	52,492,863
2022-08-05	7.920	7.950	7.600	7.690	7.425	30,733,085
2022-08-04	7.590	8.030	7.580	7.910	7.638	42,878,947
2022-08-03	7.520	8.000	7.400	7.480	7.223	26,126,773

← NewerPage 17 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.