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
2025-07-22	7.980	8.180	7.680	7.940	7.853	110,872,661
2025-07-21	7.450	7.830	7.350	7.680	7.596	77,940,986
2025-07-18	7.180	7.230	7.100	7.220	7.141	15,724,000
2025-07-17	7.200	7.220	7.130	7.170	7.091	10,360,700
2025-07-16	7.240	7.270	7.160	7.230	7.151	14,703,520
2025-07-15	7.190	7.230	7.090	7.150	7.072	11,363,600
2025-07-14	7.130	7.250	7.130	7.210	7.131	14,557,398
2025-07-11	7.120	7.150	7.070	7.130	7.052	13,679,063
2025-07-10	7.120	7.180	7.090	7.120	7.042	11,595,440
2025-07-09	7.130	7.170	7.100	7.120	7.042	14,248,638
2025-07-08	7.110	7.120	7.050	7.090	7.012	14,636,200
2025-07-07	7.030	7.120	7.000	7.110	7.032	21,949,304
2025-07-04	6.990	7.050	6.940	7.000	6.923	13,543,600
2025-07-03	6.980	7.020	6.960	7.000	6.923	10,220,404
2025-07-02	6.980	7.020	6.960	6.990	6.913	11,057,400
2025-07-01	6.960	6.990	6.910	6.980	6.903	13,123,538
2025-06-30	6.930	7.000	6.920	6.950	6.874	9,853,900
2025-06-27	6.920	7.010	6.910	6.940	6.864	9,848,504
2025-06-26	6.950	6.970	6.900	6.900	6.824	8,127,000
2025-06-25	6.970	6.990	6.930	6.950	6.874	12,600,000
2025-06-24	6.820	6.980	6.810	6.960	6.884	12,250,934
2025-06-23	6.720	6.830	6.690	6.820	6.745	6,893,900
2025-06-20	6.830	6.890	6.770	6.770	6.696	7,148,600
2025-06-19	7.050	7.050	6.830	6.850	6.775	16,496,639
2025-06-18	7.010	7.060	6.960	7.050	6.973	13,277,260
2025-06-17	6.980	7.050	6.960	7.030	6.953	10,470,761
2025-06-16	6.970	7.030	6.930	6.980	6.903	7,341,200
2025-06-13	7.000	7.030	6.930	6.970	6.894	10,004,900
2025-06-12	6.980	7.070	6.950	7.020	6.943	12,398,100
2025-06-11	6.950	7.040	6.930	6.980	6.903	9,713,500
2025-06-10	7.020	7.030	6.910	6.960	6.884	9,829,198
2025-06-09	7.010	7.040	6.960	7.010	6.933	8,435,400
2025-06-06	6.920	7.050	6.920	7.010	6.933	15,594,700
2025-06-05	6.930	6.970	6.890	6.920	6.844	11,763,399
2025-06-04	6.910	6.930	6.870	6.900	6.824	9,829,201
2025-06-03	6.940	6.950	6.870	6.900	6.824	8,015,567
2025-05-30	6.950	6.980	6.860	6.940	6.864	9,655,840
2025-05-29	6.890	6.960	6.860	6.940	6.864	6,867,305
2025-05-28	6.890	6.970	6.840	6.870	6.795	8,194,605
2025-05-27	6.910	6.960	6.870	6.940	6.785	6,259,710
2025-05-26	6.960	7.000	6.890	6.930	6.775	10,360,285
2025-05-23	7.060	7.070	6.930	6.940	6.785	11,585,204
2025-05-22	7.100	7.190	7.040	7.050	6.892	9,065,308
2025-05-21	7.120	7.150	7.080	7.120	6.961	6,925,626
2025-05-20	7.090	7.140	7.070	7.120	6.961	7,228,343
2025-05-19	7.060	7.110	7.030	7.100	6.941	7,832,600
2025-05-16	7.100	7.160	7.070	7.080	6.922	6,624,668
2025-05-15	7.180	7.180	7.060	7.090	6.931	7,189,300
2025-05-14	7.170	7.180	7.100	7.160	7.000	8,258,500
2025-05-13	7.220	7.250	7.130	7.160	7.000	8,222,800
2025-05-12	7.190	7.220	7.130	7.180	7.019	8,363,200
2025-05-09	7.200	7.210	7.120	7.150	6.990	7,670,000
2025-05-08	7.090	7.230	7.090	7.210	7.049	14,321,800
2025-05-07	7.100	7.150	7.030	7.070	6.912	15,285,342
2025-05-06	6.950	7.040	6.910	7.040	6.883	14,831,100
2025-04-30	6.990	7.000	6.890	6.900	6.746	12,580,500
2025-04-29	7.000	7.110	6.900	6.960	6.804	16,533,714
2025-04-28	7.240	7.270	7.100	7.100	6.941	9,502,400
2025-04-25	7.250	7.330	7.210	7.230	7.068	8,757,200
2025-04-24	7.130	7.340	7.120	7.220	7.059	16,298,133

← NewerPage 6 of 21 · 1,216 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.