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
2022-02-07	8.650	8.740	8.110	8.280	7.906	14,590,956
2022-01-28	8.200	8.490	8.060	8.400	8.021	11,579,200
2022-01-27	8.490	8.690	8.200	8.200	7.830	12,444,000
2022-01-26	8.850	8.970	8.310	8.600	8.212	16,766,916
2022-01-25	9.090	9.270	8.780	8.800	8.403	10,857,200
2022-01-24	8.780	9.220	8.780	9.130	8.718	13,163,656
2022-01-21	8.790	9.070	8.770	8.780	8.384	8,013,245
2022-01-20	9.160	9.250	8.800	8.880	8.479	15,850,621
2022-01-19	9.390	9.690	9.140	9.210	8.794	18,618,924
2022-01-18	9.170	9.470	9.020	9.390	8.966	20,407,045
2022-01-17	9.140	9.290	9.000	9.160	8.746	9,802,545
2022-01-14	9.090	9.320	8.980	9.130	8.718	10,156,300
2022-01-13	9.800	9.840	9.130	9.130	8.718	20,611,000
2022-01-12	9.290	9.850	9.230	9.680	9.243	34,761,579
2022-01-11	9.160	9.330	8.880	8.980	8.574	13,474,700
2022-01-10	9.140	9.230	8.840	9.160	8.746	17,411,965
2022-01-07	9.680	9.690	9.150	9.150	8.737	21,240,558
2022-01-06	9.350	9.750	9.200	9.690	9.252	18,310,377
2022-01-05	9.480	10.150	9.340	9.520	9.090	33,316,020
2022-01-04	9.660	9.780	9.330	9.570	9.138	15,360,724
2021-12-31	9.440	9.640	9.440	9.530	9.100	12,696,300
2021-12-30	9.430	9.830	9.270	9.480	9.052	19,709,709
2021-12-29	9.350	9.530	9.060	9.430	9.004	21,209,409
2021-12-28	9.360	9.560	9.300	9.460	9.033	23,623,221
2021-12-27	9.880	10.000	9.200	9.350	8.928	32,928,009
2021-12-24	10.350	10.610	9.710	9.880	9.434	27,237,800
2021-12-23	10.070	10.440	10.020	10.380	9.911	21,367,009
2021-12-22	9.890	10.300	9.810	10.150	9.692	27,445,997
2021-12-21	10.160	10.240	9.600	9.820	9.377	34,673,711
2021-12-20	10.500	10.750	10.060	10.160	9.701	23,806,992
2021-12-17	10.870	11.130	10.560	10.570	10.093	24,888,004
2021-12-16	11.300	11.360	10.800	10.820	10.331	30,824,500
2021-12-15	11.300	11.840	10.990	11.340	10.828	36,573,703
2021-12-14	11.050	11.550	10.790	11.300	10.790	29,179,400
2021-12-13	10.330	11.300	10.130	11.060	10.561	31,376,197
2021-12-10	10.550	10.670	10.280	10.350	9.883	16,040,834
2021-12-09	11.020	11.250	10.400	10.580	10.102	29,517,031
2021-12-08	10.630	11.080	10.400	10.990	10.494	26,241,854
2021-12-07	10.900	10.920	10.190	10.450	9.978	29,871,767
2021-12-06	11.030	11.660	10.840	10.910	10.417	34,531,536
2021-12-03	11.010	11.110	10.400	10.910	10.417	31,632,629
2021-12-02	11.020	11.240	10.720	11.020	10.522	34,176,309
2021-12-01	10.690	11.340	10.500	11.260	10.751	49,893,068
2021-11-30	10.550	11.010	10.300	10.670	10.188	44,586,501
2021-11-29	9.820	10.780	9.660	10.540	10.064	51,190,742
2021-11-26	9.780	10.490	9.560	9.820	9.377	73,484,283
2021-11-25	9.050	9.960	8.910	9.820	9.377	69,084,694
2021-11-24	9.430	9.430	8.950	9.050	8.641	27,747,592
2021-11-23	9.120	9.510	8.980	9.390	8.966	31,777,220
2021-11-22	9.170	9.230	8.680	9.100	8.689	36,578,755
2021-11-19	9.380	9.520	9.050	9.170	8.756	40,227,307
2021-11-18	9.380	9.900	9.140	9.140	8.727	57,182,224
2021-11-17	8.560	9.540	8.300	9.200	8.785	56,543,297
2021-11-16	9.140	9.190	8.440	8.680	8.288	49,500,453
2021-11-15	9.900	9.970	8.970	9.090	8.679	78,123,894
2021-11-12	8.470	9.320	8.420	9.320	8.899	34,258,284
2021-11-11	7.940	8.700	7.850	8.470	8.088	39,287,221
2021-11-10	8.020	8.050	7.640	7.930	7.572	16,746,260
2021-11-09	8.010	8.250	7.870	8.010	7.648	17,716,516
2021-11-08	7.990	8.340	7.910	8.010	7.648	22,253,790

← NewerPage 20 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.