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
2022-08-02	7.830	7.850	7.480	7.520	7.261	29,695,237
2022-08-01	8.050	8.080	7.760	7.930	7.657	30,217,520
2022-07-29	7.720	8.130	7.720	7.930	7.657	44,473,246
2022-07-28	7.700	7.840	7.610	7.720	7.454	23,721,620
2022-07-27	7.650	7.780	7.510	7.680	7.416	22,878,520
2022-07-26	7.340	7.840	7.260	7.730	7.464	31,562,024
2022-07-25	7.570	7.650	7.290	7.330	7.078	29,195,549
2022-07-22	7.620	7.800	7.550	7.690	7.425	31,337,701
2022-07-21	7.750	7.870	7.580	7.670	7.406	33,123,196
2022-07-20	7.560	8.000	7.510	7.880	7.609	48,397,472
2022-07-19	7.850	7.880	7.510	7.560	7.300	51,911,860
2022-07-18	7.980	8.300	7.670	7.850	7.580	75,615,864
2022-07-15	7.720	8.090	7.540	7.830	7.561	79,457,124
2022-07-14	7.340	7.820	7.210	7.680	7.416	86,607,804
2022-07-13	7.670	7.730	7.350	7.430	7.174	94,933,851
2022-07-12	6.910	7.730	6.910	7.730	7.464	83,160,649
2022-07-11	6.980	7.100	6.890	7.030	6.788	28,060,900
2022-07-08	7.120	7.260	6.930	6.980	6.740	36,152,097
2022-07-07	6.750	7.120	6.550	7.050	6.807	49,662,539
2022-07-06	6.920	7.190	6.640	6.710	6.479	69,292,528
2022-07-05	6.470	7.100	6.430	7.030	6.788	76,696,317
2022-07-04	6.410	6.460	6.320	6.450	6.228	16,159,905
2022-07-01	6.460	6.540	6.400	6.430	6.209	12,484,616
2022-06-30	6.480	6.580	6.400	6.490	6.267	19,892,934
2022-06-29	6.920	6.940	6.450	6.460	6.238	44,689,266
2022-06-28	7.200	7.250	6.860	6.990	6.749	44,733,600
2022-06-27	7.200	7.390	7.130	7.250	7.001	31,318,092
2022-06-24	6.910	7.400	6.830	7.290	7.039	41,367,745
2022-06-23	6.620	6.950	6.600	6.900	6.663	22,875,001
2022-06-22	6.680	6.740	6.630	6.640	6.412	11,197,794
2022-06-21	6.660	6.750	6.580	6.680	6.450	18,429,100
2022-06-20	6.550	6.700	6.510	6.630	6.402	17,626,100
2022-06-17	6.370	6.580	6.350	6.540	6.315	15,294,505
2022-06-16	6.430	6.540	6.370	6.420	6.199	10,254,505
2022-06-15	6.530	6.570	6.390	6.410	6.189	12,443,200
2022-06-14	6.540	6.550	6.350	6.530	6.305	11,276,200
2022-06-13	6.340	6.650	6.280	6.540	6.315	15,491,700
2022-06-10	6.200	6.390	6.160	6.350	6.131	9,821,679
2022-06-09	6.510	6.510	6.250	6.290	6.006	13,277,600
2022-06-08	6.600	6.640	6.310	6.490	6.197	16,668,100
2022-06-07	6.770	6.770	6.550	6.610	6.312	14,599,300
2022-06-06	6.700	6.800	6.590	6.720	6.417	14,999,731
2022-06-02	6.680	6.750	6.570	6.730	6.426	12,328,733
2022-06-01	6.570	6.690	6.530	6.670	6.369	14,770,800
2022-05-31	6.440	6.740	6.380	6.610	6.312	24,335,665
2022-05-30	6.340	6.430	6.220	6.390	6.101	13,352,273
2022-05-27	6.270	6.450	6.210	6.300	6.016	14,455,880
2022-05-26	6.300	6.340	6.210	6.240	5.958	18,946,302
2022-05-25	6.020	6.420	5.930	6.380	6.092	18,648,935
2022-05-24	6.500	6.500	5.990	6.020	5.748	21,531,591
2022-05-23	6.350	6.550	6.250	6.400	6.111	26,605,204
2022-05-20	5.920	6.460	5.910	6.360	6.073	29,562,767
2022-05-19	5.760	5.960	5.710	5.910	5.643	17,422,011
2022-05-18	5.700	5.870	5.680	5.830	5.567	10,196,416
2022-05-17	5.720	5.740	5.580	5.700	5.443	11,724,900
2022-05-16	5.770	5.830	5.660	5.690	5.433	11,171,400
2022-05-13	5.840	5.890	5.660	5.750	5.490	14,722,684
2022-05-12	5.650	5.880	5.650	5.810	5.548	12,854,835
2022-05-11	5.750	5.930	5.700	5.700	5.443	16,217,300
2022-05-10	5.580	5.810	5.510	5.740	5.481	15,013,400

← NewerPage 18 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.