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
2026-04-20	10.920	11.300	10.790	11.150	11.069	28,393,485
2026-04-17	10.820	10.980	10.740	10.840	10.762	16,687,720
2026-04-16	10.970	10.980	10.650	10.880	10.801	20,364,200
2026-04-15	10.760	11.300	10.710	10.970	10.891	30,243,578
2026-04-14	10.330	10.830	10.330	10.750	10.672	24,968,124
2026-04-13	10.350	10.420	10.170	10.290	10.216	16,109,310
2026-04-10	10.470	10.590	10.410	10.440	10.364	13,366,240
2026-04-09	10.360	10.470	10.300	10.350	10.275	12,095,300
2026-04-08	10.120	10.550	10.110	10.500	10.424	26,255,968
2026-04-07	9.930	10.030	9.850	9.900	9.828	12,046,637
2026-04-03	10.210	10.290	9.940	9.970	9.898	15,521,337
2026-04-02	10.450	10.660	10.200	10.210	10.136	18,693,568
2026-04-01	10.490	10.700	10.350	10.500	10.424	26,795,597
2026-03-31	10.820	10.900	10.190	10.210	10.136	39,003,773
2026-03-30	11.120	11.160	10.600	10.990	10.910	45,769,120
2026-03-27	10.380	11.680	10.350	11.300	11.218	71,370,226
2026-03-26	10.820	10.820	10.460	10.620	10.543	19,542,052
2026-03-25	10.810	11.030	10.700	10.840	10.762	26,955,791
2026-03-24	10.810	10.870	10.290	10.690	10.613	24,300,144
2026-03-23	10.760	10.980	10.480	10.640	10.563	23,363,918
2026-03-20	11.230	11.270	10.920	11.030	10.950	24,450,262
2026-03-19	11.300	11.300	10.960	11.200	11.119	30,023,341
2026-03-18	11.410	11.590	11.260	11.520	11.437	29,621,712
2026-03-17	12.120	12.140	11.370	11.620	11.536	45,270,650
2026-03-16	12.430	12.440	11.930	12.200	12.112	34,091,032
2026-03-13	12.230	12.430	12.130	12.410	12.320	38,281,561
2026-03-12	12.500	12.600	12.120	12.580	12.489	68,854,229
2026-03-11	11.860	13.090	11.640	12.880	12.787	100,557,916
2026-03-10	11.700	12.120	11.500	11.900	11.814	65,553,398
2026-03-09	11.400	11.820	11.210	11.810	11.725	81,835,319
2026-03-06	11.200	12.100	11.160	12.080	11.993	82,282,269
2026-03-05	11.200	11.410	11.140	11.280	11.198	57,485,048
2026-03-04	10.650	11.180	10.630	10.980	10.901	31,583,645
2026-03-03	11.330	11.380	10.750	10.800	10.722	36,789,701
2026-03-02	11.030	11.550	11.010	11.320	11.238	48,864,768
2026-02-27	11.100	11.150	10.880	11.090	11.010	34,679,713
2026-02-26	10.680	11.250	10.650	11.180	11.099	43,960,722
2026-02-25	10.620	10.850	10.500	10.710	10.633	30,492,311
2026-02-24	10.350	10.670	10.250	10.630	10.553	29,018,811
2026-02-13	10.380	10.380	10.130	10.180	10.106	16,092,000
2026-02-12	10.180	10.560	10.100	10.400	10.325	26,197,468
2026-02-11	9.980	10.320	9.970	10.110	10.037	25,274,133
2026-02-10	10.110	10.140	9.960	10.010	9.938	17,679,039
2026-02-09	10.120	10.160	9.960	10.120	10.047	22,362,973
2026-02-06	9.800	10.090	9.710	9.940	9.868	33,063,520
2026-02-05	10.620	10.620	9.830	9.880	9.809	60,118,366
2026-02-04	10.500	10.740	10.400	10.740	10.662	50,238,200
2026-02-03	10.230	10.440	10.000	10.400	10.325	38,088,934
2026-02-02	10.150	10.390	10.030	10.200	10.126	36,761,501
2026-01-30	9.990	10.130	9.750	10.030	9.957	23,665,758
2026-01-29	10.170	10.360	10.000	10.060	9.987	22,735,900
2026-01-28	10.110	10.240	10.000	10.170	10.096	18,484,158
2026-01-27	10.030	10.170	9.760	10.140	10.067	27,529,460
2026-01-26	10.330	10.430	10.080	10.120	10.047	32,727,000
2026-01-23	9.930	10.470	9.880	10.240	10.166	39,940,500
2026-01-22	9.870	10.100	9.860	9.940	9.868	26,804,457
2026-01-21	9.950	10.040	9.810	9.900	9.828	41,756,745
2026-01-20	10.220	10.250	9.890	10.070	9.997	67,266,236
2026-01-19	9.630	10.300	9.590	10.220	10.146	90,774,044
2026-01-16	9.670	9.850	9.370	9.500	9.431	89,339,919

← NewerPage 3 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.