Hunan Changgao High Voltage Switchgear Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.700 | 7.790 | 7.650 | 7.700 | 7.616 | 15,407,380 |
| 2025-10-20 | 7.640 | 7.780 | 7.590 | 7.690 | 7.606 | 21,112,900 |
| 2025-10-17 | 7.810 | 7.850 | 7.540 | 7.570 | 7.487 | 24,646,773 |
| 2025-10-16 | 7.980 | 8.020 | 7.820 | 7.870 | 7.784 | 18,336,466 |
| 2025-10-15 | 7.790 | 8.000 | 7.760 | 7.950 | 7.863 | 25,387,700 |
| 2025-10-14 | 7.880 | 7.980 | 7.730 | 7.810 | 7.724 | 20,174,737 |
| 2025-10-13 | 7.700 | 7.900 | 7.610 | 7.850 | 7.764 | 19,533,000 |
| 2025-10-10 | 7.760 | 7.970 | 7.730 | 7.880 | 7.794 | 24,148,627 |
| 2025-10-09 | 7.710 | 7.930 | 7.700 | 7.790 | 7.705 | 22,847,505 |
| 2025-09-30 | 7.600 | 7.730 | 7.570 | 7.700 | 7.616 | 16,625,700 |
| 2025-09-29 | 7.570 | 7.670 | 7.480 | 7.600 | 7.517 | 15,633,672 |
| 2025-09-26 | 7.600 | 7.700 | 7.550 | 7.610 | 7.527 | 15,110,022 |
| 2025-09-25 | 7.630 | 7.750 | 7.550 | 7.630 | 7.546 | 21,006,922 |
| 2025-09-24 | 7.640 | 7.650 | 7.540 | 7.640 | 7.556 | 14,563,451 |
| 2025-09-23 | 7.760 | 7.760 | 7.520 | 7.630 | 7.546 | 29,169,890 |
| 2025-09-22 | 7.730 | 7.960 | 7.640 | 7.820 | 7.734 | 58,673,002 |
| 2025-09-19 | 7.450 | 7.510 | 7.410 | 7.450 | 7.368 | 7,823,467 |
| 2025-09-18 | 7.510 | 7.540 | 7.360 | 7.460 | 7.378 | 13,100,900 |
| 2025-09-17 | 7.500 | 7.550 | 7.470 | 7.530 | 7.447 | 10,427,297 |
| 2025-09-16 | 7.550 | 7.550 | 7.420 | 7.460 | 7.378 | 11,776,397 |
| 2025-09-15 | 7.420 | 7.570 | 7.390 | 7.540 | 7.457 | 21,263,155 |
| 2025-09-12 | 7.430 | 7.430 | 7.370 | 7.410 | 7.329 | 7,263,500 |
| 2025-09-11 | 7.390 | 7.430 | 7.330 | 7.430 | 7.349 | 7,257,600 |
| 2025-09-10 | 7.420 | 7.420 | 7.340 | 7.400 | 7.319 | 6,910,200 |
| 2025-09-09 | 7.390 | 7.440 | 7.340 | 7.400 | 7.319 | 8,690,431 |
| 2025-09-08 | 7.370 | 7.400 | 7.320 | 7.390 | 7.309 | 10,372,631 |
| 2025-09-05 | 7.220 | 7.480 | 7.180 | 7.350 | 7.269 | 15,296,030 |
| 2025-09-04 | 7.200 | 7.250 | 7.120 | 7.220 | 7.141 | 7,937,022 |
| 2025-09-03 | 7.360 | 7.360 | 7.180 | 7.200 | 7.121 | 9,980,280 |
| 2025-09-02 | 7.370 | 7.380 | 7.190 | 7.360 | 7.279 | 14,874,426 |
| 2025-09-01 | 7.410 | 7.410 | 7.330 | 7.360 | 7.279 | 11,602,982 |
| 2025-08-29 | 7.400 | 7.460 | 7.370 | 7.420 | 7.339 | 10,519,986 |
| 2025-08-28 | 7.460 | 7.480 | 7.260 | 7.420 | 7.339 | 17,403,723 |
| 2025-08-27 | 7.600 | 7.630 | 7.450 | 7.460 | 7.378 | 19,372,285 |
| 2025-08-26 | 7.580 | 7.640 | 7.530 | 7.600 | 7.517 | 15,276,108 |
| 2025-08-25 | 7.570 | 7.650 | 7.570 | 7.640 | 7.556 | 18,985,704 |
| 2025-08-22 | 7.570 | 7.580 | 7.490 | 7.570 | 7.487 | 15,030,900 |
| 2025-08-21 | 7.620 | 7.620 | 7.530 | 7.570 | 7.487 | 10,256,300 |
| 2025-08-20 | 7.550 | 7.620 | 7.520 | 7.600 | 7.517 | 11,743,302 |
| 2025-08-19 | 7.540 | 7.610 | 7.520 | 7.570 | 7.487 | 14,153,499 |
| 2025-08-18 | 7.470 | 7.540 | 7.460 | 7.540 | 7.457 | 19,435,147 |
| 2025-08-15 | 7.370 | 7.460 | 7.340 | 7.440 | 7.358 | 11,717,000 |
| 2025-08-14 | 7.470 | 7.470 | 7.330 | 7.340 | 7.260 | 12,813,700 |
| 2025-08-13 | 7.430 | 7.490 | 7.430 | 7.460 | 7.378 | 11,308,306 |
| 2025-08-12 | 7.470 | 7.490 | 7.430 | 7.440 | 7.358 | 9,497,900 |
| 2025-08-11 | 7.430 | 7.480 | 7.410 | 7.460 | 7.378 | 10,765,600 |
| 2025-08-08 | 7.400 | 7.460 | 7.350 | 7.430 | 7.349 | 9,597,651 |
| 2025-08-07 | 7.460 | 7.480 | 7.380 | 7.400 | 7.319 | 13,042,567 |
| 2025-08-06 | 7.430 | 7.460 | 7.400 | 7.460 | 7.378 | 9,927,124 |
| 2025-08-05 | 7.410 | 7.430 | 7.390 | 7.420 | 7.339 | 7,774,711 |
| 2025-08-04 | 7.350 | 7.430 | 7.340 | 7.400 | 7.319 | 8,997,900 |
| 2025-08-01 | 7.330 | 7.430 | 7.320 | 7.390 | 7.309 | 13,144,049 |
| 2025-07-31 | 7.330 | 7.390 | 7.300 | 7.330 | 7.250 | 12,678,334 |
| 2025-07-30 | 7.370 | 7.410 | 7.320 | 7.350 | 7.269 | 13,641,300 |
| 2025-07-29 | 7.400 | 7.440 | 7.320 | 7.400 | 7.319 | 14,771,306 |
| 2025-07-28 | 7.410 | 7.440 | 7.350 | 7.400 | 7.319 | 17,672,112 |
| 2025-07-25 | 7.600 | 7.600 | 7.400 | 7.420 | 7.339 | 26,502,424 |
| 2025-07-24 | 7.640 | 7.690 | 7.500 | 7.610 | 7.527 | 39,125,478 |
| 2025-07-23 | 8.020 | 8.100 | 7.660 | 7.700 | 7.616 | 62,654,405 |
| 2025-07-22 | 7.980 | 8.180 | 7.680 | 7.940 | 7.853 | 110,872,661 |
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.