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
2022-05-09	5.570	5.710	5.510	5.630	5.376	8,201,300
2022-05-06	5.610	5.650	5.350	5.550	5.299	11,324,246
2022-05-05	5.590	5.750	5.510	5.700	5.443	11,302,366
2022-04-29	5.540	5.640	5.390	5.590	5.338	18,727,531
2022-04-28	5.490	5.750	5.420	5.540	5.290	16,101,489
2022-04-27	5.160	5.530	5.110	5.530	5.280	18,470,710
2022-04-26	5.450	5.600	5.250	5.270	5.032	12,663,100
2022-04-25	6.130	6.130	5.550	5.550	5.299	13,220,600
2022-04-22	6.250	6.300	6.120	6.180	5.901	7,823,300
2022-04-21	6.610	6.620	6.240	6.260	5.977	10,020,116
2022-04-20	6.750	6.850	6.600	6.650	6.350	7,277,000
2022-04-19	6.790	6.920	6.700	6.780	6.474	7,083,675
2022-04-18	6.660	6.850	6.410	6.850	6.541	10,479,818
2022-04-15	6.780	6.820	6.660	6.660	6.359	6,376,800
2022-04-14	6.920	6.980	6.770	6.810	6.502	10,318,400
2022-04-13	7.000	7.150	6.770	6.900	6.588	14,673,061
2022-04-12	6.940	7.050	6.820	7.030	6.713	9,010,872
2022-04-11	7.170	7.180	6.880	6.910	6.598	13,241,088
2022-04-08	7.300	7.350	7.090	7.230	6.904	12,995,100
2022-04-07	7.460	7.460	7.120	7.240	6.913	19,195,572
2022-04-06	7.140	7.490	7.050	7.470	7.133	22,987,872
2022-04-01	7.110	7.140	6.990	7.100	6.779	10,942,175
2022-03-31	7.310	7.310	7.090	7.110	6.789	12,489,637
2022-03-30	7.190	7.370	7.150	7.310	6.980	16,121,204
2022-03-29	7.390	7.390	7.080	7.140	6.818	10,947,200
2022-03-28	7.280	7.310	7.160	7.200	6.875	8,904,911
2022-03-25	7.460	7.500	7.300	7.320	6.989	8,752,838
2022-03-24	7.450	7.470	7.290	7.400	7.066	12,712,194
2022-03-23	7.520	7.650	7.430	7.560	7.219	19,112,661
2022-03-22	7.280	7.420	7.170	7.340	7.009	14,482,900
2022-03-21	7.160	7.330	7.130	7.270	6.942	13,041,365
2022-03-18	7.150	7.260	7.080	7.150	6.827	16,812,554
2022-03-17	7.500	7.600	7.170	7.280	6.951	28,552,607
2022-03-16	7.110	7.330	6.900	7.330	6.999	21,125,170
2022-03-15	7.390	7.430	6.980	6.990	6.674	21,426,807
2022-03-14	7.380	7.540	7.370	7.380	7.047	21,772,975
2022-03-11	7.320	7.550	7.240	7.420	7.085	27,935,267
2022-03-10	7.000	7.340	6.950	7.320	6.989	32,485,928
2022-03-09	6.710	6.980	6.510	6.900	6.588	42,809,226
2022-03-08	7.140	7.140	6.580	6.650	6.350	55,800,434
2022-03-07	7.500	7.600	7.230	7.310	6.980	14,509,574
2022-03-04	7.880	7.900	7.500	7.540	7.200	18,712,900
2022-03-03	8.280	8.320	7.900	7.950	7.591	13,238,965
2022-03-02	8.240	8.310	8.090	8.230	7.858	8,250,474
2022-03-01	8.220	8.390	8.190	8.240	7.868	7,666,974
2022-02-28	8.270	8.400	8.140	8.240	7.868	7,652,500
2022-02-25	8.240	8.450	8.210	8.270	7.897	8,575,038
2022-02-24	8.390	8.550	8.070	8.200	7.830	16,393,129
2022-02-23	8.340	8.500	8.230	8.400	8.021	18,235,420
2022-02-22	8.300	8.370	8.060	8.150	7.782	14,520,516
2022-02-21	7.920	8.480	7.830	8.410	8.030	19,448,004
2022-02-18	7.760	7.950	7.700	7.870	7.515	6,533,136
2022-02-17	7.770	7.940	7.740	7.820	7.467	7,456,060
2022-02-16	7.720	7.840	7.700	7.790	7.438	8,071,266
2022-02-15	7.700	7.770	7.600	7.710	7.362	7,465,300
2022-02-14	7.770	7.850	7.570	7.700	7.352	11,427,408
2022-02-11	8.100	8.170	7.700	7.720	7.371	16,617,079
2022-02-10	8.210	8.320	8.110	8.170	7.801	9,523,701
2022-02-09	8.210	8.410	8.160	8.280	7.906	9,934,616
2022-02-08	8.280	8.290	7.990	8.220	7.849	11,906,100

← NewerPage 19 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.