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
2026-07-17	10.180	10.790	10.180	10.610	10.610	35,345,391
2026-07-16	10.480	10.490	10.200	10.270	10.270	14,772,920
2026-07-15	10.710	10.860	10.400	10.510	10.510	17,103,377
2026-07-14	10.700	10.890	10.360	10.710	10.710	23,893,100
2026-07-13	11.050	11.220	10.730	10.750	10.750	22,841,129
2026-07-10	11.300	11.580	11.120	11.180	11.180	30,151,701
2026-07-09	12.060	12.280	11.050	11.480	11.480	48,802,637
2026-07-08	12.870	12.970	11.930	12.120	12.120	43,687,191
2026-07-07	13.510	13.580	12.950	13.030	13.030	42,533,891
2026-07-06	13.220	13.860	13.190	13.830	13.830	61,089,562
2026-07-03	12.700	13.250	12.580	12.930	12.930	48,787,125
2026-07-02	12.290	13.030	11.930	12.570	12.570	42,929,047
2026-07-01	12.660	12.770	12.280	12.360	12.360	32,496,248
2026-06-30	12.310	12.900	12.180	12.770	12.770	42,863,406
2026-06-29	12.500	12.580	11.800	12.320	12.320	46,271,898
2026-06-26	12.980	13.140	12.290	12.490	12.490	48,119,141
2026-06-25	12.340	13.280	12.290	12.930	12.930	95,652,703
2026-06-24	11.200	12.120	11.080	12.120	12.120	78,374,102
2026-06-23	11.290	11.340	10.860	11.020	11.020	18,381,148
2026-06-22	11.030	11.310	10.850	11.290	11.290	22,100,809
2026-06-18	11.150	11.320	10.890	11.050	11.050	15,866,240
2026-06-17	11.180	11.410	11.120	11.220	11.220	14,040,980
2026-06-16	11.180	11.340	11.060	11.220	11.220	15,209,650
2026-06-15	10.750	11.210	10.750	11.130	11.130	18,072,520
2026-06-12	10.850	10.920	10.640	10.690	10.690	14,127,100
2026-06-11	10.720	10.810	10.350	10.740	10.740	18,297,730
2026-06-10	11.250	11.290	10.770	10.870	10.870	26,768,891
2026-06-09	11.250	11.520	11.160	11.400	11.400	19,277,000
2026-06-08	10.930	11.180	10.880	11.140	11.140	19,459,660
2026-06-05	11.070	11.590	10.870	11.270	11.270	26,920,051
2026-06-04	11.150	11.220	10.940	11.070	11.070	19,679,369
2026-06-03	11.400	11.500	11.140	11.260	11.260	22,061,910
2026-06-02	11.740	11.760	10.920	11.400	11.400	32,256,359
2026-06-01	11.580	12.290	11.500	11.850	11.850	28,301,020
2026-05-29	12.260	12.340	11.500	11.570	11.570	37,211,793
2026-05-28	12.240	12.450	12.030	12.430	12.340	39,882,219
2026-05-27	12.030	12.600	11.940	12.330	12.241	50,374,459
2026-05-26	12.380	12.430	11.910	12.010	11.923	36,707,589
2026-05-25	11.700	12.690	11.650	12.230	12.141	68,833,206
2026-05-22	11.390	11.580	11.250	11.540	11.456	17,637,333
2026-05-21	11.610	11.830	11.230	11.280	11.198	30,398,129
2026-05-20	11.800	11.940	11.540	11.620	11.536	23,021,292
2026-05-19	11.660	12.030	11.540	11.900	11.814	40,878,395
2026-05-18	10.740	11.700	10.700	11.560	11.476	59,351,155
2026-05-15	10.930	11.090	10.540	10.800	10.722	28,937,565
2026-05-14	11.620	11.650	11.000	11.000	10.920	34,898,406
2026-05-13	11.250	11.670	11.180	11.560	11.476	43,084,173
2026-05-12	11.240	11.480	11.080	11.280	11.198	27,731,699
2026-05-11	11.510	11.590	11.230	11.300	11.218	37,518,838
2026-05-08	11.310	11.520	11.000	11.430	11.347	40,303,760
2026-05-07	11.280	11.350	10.960	11.170	11.089	28,034,588
2026-05-06	11.100	11.360	11.020	11.210	11.129	28,322,500
2026-04-30	11.290	11.600	10.820	10.960	10.881	27,066,457
2026-04-29	10.990	11.110	10.850	10.920	10.841	16,013,651
2026-04-28	11.020	11.300	10.930	10.980	10.901	24,103,649
2026-04-27	10.950	11.030	10.740	10.930	10.851	16,084,906
2026-04-24	11.100	11.200	10.910	11.020	10.940	15,954,600
2026-04-23	11.390	11.500	11.040	11.210	11.129	18,978,245
2026-04-22	10.950	11.320	10.900	11.300	11.218	22,182,786
2026-04-21	11.060	11.160	10.780	10.960	10.881	18,062,686

← NewerPage 2 of 21 · 1,215 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.