Hunan Changgao High Voltage Switchgear Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.680 | 8.970 | 8.670 | 8.950 | 8.885 | 23,558,400 |
| 2026-01-14 | 8.800 | 8.940 | 8.600 | 8.710 | 8.647 | 25,322,084 |
| 2026-01-13 | 8.700 | 8.930 | 8.570 | 8.770 | 8.707 | 29,265,077 |
| 2026-01-12 | 8.750 | 8.770 | 8.640 | 8.690 | 8.627 | 16,925,500 |
| 2026-01-09 | 8.670 | 8.750 | 8.610 | 8.700 | 8.637 | 13,879,142 |
| 2026-01-08 | 8.570 | 8.700 | 8.550 | 8.650 | 8.587 | 12,910,328 |
| 2026-01-07 | 8.540 | 8.680 | 8.490 | 8.570 | 8.508 | 13,480,680 |
| 2026-01-06 | 8.420 | 8.640 | 8.420 | 8.600 | 8.538 | 21,616,182 |
| 2026-01-05 | 8.310 | 8.470 | 8.290 | 8.420 | 8.359 | 23,244,557 |
| 2025-12-31 | 8.230 | 8.280 | 8.130 | 8.230 | 8.170 | 13,474,704 |
| 2025-12-30 | 8.210 | 8.270 | 8.180 | 8.220 | 8.161 | 9,745,300 |
| 2025-12-29 | 8.300 | 8.310 | 8.210 | 8.230 | 8.170 | 11,495,600 |
| 2025-12-26 | 8.360 | 8.360 | 8.220 | 8.270 | 8.210 | 13,012,541 |
| 2025-12-25 | 8.260 | 8.380 | 8.240 | 8.350 | 8.290 | 14,222,804 |
| 2025-12-24 | 8.140 | 8.320 | 8.090 | 8.310 | 8.250 | 18,349,617 |
| 2025-12-23 | 8.140 | 8.180 | 8.090 | 8.140 | 8.081 | 12,629,100 |
| 2025-12-22 | 8.110 | 8.200 | 8.070 | 8.140 | 8.081 | 13,302,686 |
| 2025-12-19 | 8.010 | 8.210 | 8.010 | 8.110 | 8.051 | 13,984,500 |
| 2025-12-18 | 7.930 | 8.030 | 7.870 | 7.990 | 7.902 | 10,558,784 |
| 2025-12-17 | 7.980 | 8.000 | 7.790 | 7.980 | 7.893 | 19,288,770 |
| 2025-12-16 | 8.090 | 8.090 | 7.920 | 7.980 | 7.893 | 16,027,700 |
| 2025-12-15 | 8.230 | 8.360 | 8.110 | 8.110 | 8.021 | 20,433,569 |
| 2025-12-12 | 7.880 | 8.170 | 7.880 | 8.100 | 8.011 | 26,296,393 |
| 2025-12-11 | 7.970 | 8.070 | 7.900 | 7.910 | 7.823 | 12,927,462 |
| 2025-12-10 | 7.980 | 8.030 | 7.920 | 7.960 | 7.873 | 12,681,400 |
| 2025-12-09 | 8.030 | 8.110 | 7.980 | 8.000 | 7.912 | 13,754,834 |
| 2025-12-08 | 8.040 | 8.090 | 7.980 | 8.070 | 7.982 | 12,557,856 |
| 2025-12-05 | 7.860 | 8.060 | 7.850 | 8.050 | 7.962 | 16,851,700 |
| 2025-12-04 | 7.860 | 7.920 | 7.810 | 7.860 | 7.774 | 8,919,717 |
| 2025-12-03 | 7.940 | 7.960 | 7.830 | 7.900 | 7.813 | 10,536,552 |
| 2025-12-02 | 7.930 | 7.930 | 7.810 | 7.910 | 7.823 | 12,667,300 |
| 2025-12-01 | 7.930 | 7.990 | 7.890 | 7.930 | 7.843 | 15,041,847 |
| 2025-11-28 | 7.810 | 7.950 | 7.780 | 7.930 | 7.843 | 13,148,500 |
| 2025-11-27 | 7.820 | 7.930 | 7.800 | 7.840 | 7.754 | 13,364,305 |
| 2025-11-26 | 7.830 | 7.920 | 7.760 | 7.790 | 7.705 | 13,063,100 |
| 2025-11-25 | 7.830 | 7.920 | 7.780 | 7.850 | 7.764 | 16,394,100 |
| 2025-11-24 | 7.750 | 7.800 | 7.650 | 7.760 | 7.675 | 15,322,100 |
| 2025-11-21 | 8.010 | 8.080 | 7.690 | 7.730 | 7.645 | 24,339,404 |
| 2025-11-20 | 8.240 | 8.260 | 8.090 | 8.110 | 8.021 | 11,368,335 |
| 2025-11-19 | 8.310 | 8.380 | 8.130 | 8.190 | 8.100 | 16,223,900 |
| 2025-11-18 | 8.440 | 8.470 | 8.270 | 8.310 | 8.219 | 14,839,679 |
| 2025-11-17 | 8.590 | 8.650 | 8.380 | 8.450 | 8.357 | 25,201,501 |
| 2025-11-14 | 8.680 | 8.740 | 8.570 | 8.590 | 8.496 | 18,479,785 |
| 2025-11-13 | 8.640 | 8.740 | 8.550 | 8.690 | 8.595 | 21,844,883 |
| 2025-11-12 | 8.810 | 8.850 | 8.630 | 8.690 | 8.595 | 27,161,616 |
| 2025-11-11 | 8.970 | 8.990 | 8.810 | 8.850 | 8.753 | 26,264,500 |
| 2025-11-10 | 9.090 | 9.160 | 8.780 | 8.860 | 8.763 | 37,659,236 |
| 2025-11-07 | 8.920 | 9.120 | 8.850 | 8.900 | 8.802 | 46,262,273 |
| 2025-11-06 | 9.070 | 9.190 | 8.890 | 8.960 | 8.862 | 73,891,398 |
| 2025-11-05 | 8.460 | 9.090 | 8.300 | 8.940 | 8.842 | 79,164,961 |
| 2025-11-04 | 8.560 | 8.720 | 8.450 | 8.470 | 8.377 | 57,631,667 |
| 2025-11-03 | 8.350 | 8.650 | 8.230 | 8.560 | 8.466 | 71,462,294 |
| 2025-10-31 | 8.200 | 8.430 | 8.140 | 8.250 | 8.160 | 65,924,352 |
| 2025-10-30 | 8.390 | 8.390 | 8.120 | 8.170 | 8.080 | 101,970,619 |
| 2025-10-29 | 8.140 | 8.400 | 8.050 | 8.400 | 8.308 | 111,128,648 |
| 2025-10-28 | 7.600 | 7.650 | 7.560 | 7.640 | 7.556 | 11,719,600 |
| 2025-10-27 | 7.560 | 7.660 | 7.530 | 7.590 | 7.507 | 15,479,829 |
| 2025-10-24 | 7.570 | 7.610 | 7.490 | 7.510 | 7.428 | 9,618,000 |
| 2025-10-23 | 7.560 | 7.580 | 7.460 | 7.560 | 7.477 | 11,729,000 |
| 2025-10-22 | 7.700 | 7.700 | 7.590 | 7.600 | 7.517 | 11,107,684 |
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.