Hunan Changgao High Voltage Switchgear Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.050 | 7.150 | 7.020 | 7.130 | 6.971 | 8,165,300 |
| 2025-04-22 | 6.990 | 7.040 | 6.970 | 7.030 | 6.873 | 6,310,200 |
| 2025-04-21 | 6.930 | 7.030 | 6.880 | 7.000 | 6.843 | 5,924,800 |
| 2025-04-18 | 6.940 | 6.970 | 6.850 | 6.930 | 6.775 | 5,384,554 |
| 2025-04-17 | 6.890 | 6.970 | 6.850 | 6.930 | 6.775 | 5,018,400 |
| 2025-04-16 | 7.050 | 7.050 | 6.850 | 6.910 | 6.755 | 8,975,501 |
| 2025-04-15 | 7.030 | 7.110 | 6.950 | 7.080 | 6.922 | 8,459,000 |
| 2025-04-14 | 7.020 | 7.120 | 6.970 | 7.030 | 6.873 | 9,805,704 |
| 2025-04-11 | 6.970 | 7.030 | 6.930 | 6.970 | 6.814 | 8,574,464 |
| 2025-04-10 | 7.010 | 7.130 | 6.930 | 7.000 | 6.843 | 16,294,300 |
| 2025-04-09 | 6.720 | 6.920 | 6.390 | 6.870 | 6.716 | 18,494,700 |
| 2025-04-08 | 6.980 | 7.030 | 6.640 | 6.820 | 6.667 | 22,737,365 |
| 2025-04-07 | 7.400 | 7.450 | 6.980 | 6.980 | 6.824 | 24,879,702 |
| 2025-04-03 | 7.610 | 7.820 | 7.600 | 7.760 | 7.586 | 21,276,200 |
| 2025-04-02 | 7.690 | 7.790 | 7.630 | 7.690 | 7.518 | 8,212,400 |
| 2025-04-01 | 7.630 | 7.800 | 7.630 | 7.690 | 7.518 | 10,705,000 |
| 2025-03-31 | 7.680 | 7.730 | 7.510 | 7.610 | 7.440 | 12,345,000 |
| 2025-03-28 | 7.760 | 7.800 | 7.660 | 7.690 | 7.518 | 12,805,600 |
| 2025-03-27 | 7.790 | 7.870 | 7.710 | 7.780 | 7.606 | 12,498,200 |
| 2025-03-26 | 7.790 | 7.860 | 7.740 | 7.810 | 7.635 | 13,446,003 |
| 2025-03-25 | 7.810 | 7.930 | 7.790 | 7.820 | 7.645 | 15,151,400 |
| 2025-03-24 | 7.870 | 7.920 | 7.680 | 7.820 | 7.645 | 16,427,700 |
| 2025-03-21 | 7.890 | 7.970 | 7.800 | 7.860 | 7.684 | 15,501,900 |
| 2025-03-20 | 7.860 | 7.970 | 7.840 | 7.910 | 7.733 | 13,636,500 |
| 2025-03-19 | 7.820 | 8.000 | 7.790 | 7.870 | 7.694 | 21,605,500 |
| 2025-03-18 | 7.840 | 7.860 | 7.790 | 7.830 | 7.655 | 11,455,620 |
| 2025-03-17 | 7.870 | 7.880 | 7.790 | 7.810 | 7.635 | 12,834,178 |
| 2025-03-14 | 7.830 | 7.860 | 7.750 | 7.840 | 7.665 | 15,340,900 |
| 2025-03-13 | 7.880 | 7.930 | 7.760 | 7.830 | 7.655 | 13,189,064 |
| 2025-03-12 | 7.820 | 7.930 | 7.770 | 7.870 | 7.694 | 21,722,664 |
| 2025-03-11 | 7.750 | 7.790 | 7.700 | 7.790 | 7.616 | 11,151,250 |
| 2025-03-10 | 7.770 | 7.830 | 7.740 | 7.810 | 7.635 | 17,545,801 |
| 2025-03-07 | 7.750 | 7.810 | 7.700 | 7.760 | 7.586 | 16,387,840 |
| 2025-03-06 | 7.830 | 7.830 | 7.730 | 7.760 | 7.586 | 17,888,178 |
| 2025-03-05 | 7.710 | 7.870 | 7.620 | 7.800 | 7.626 | 32,702,253 |
| 2025-03-04 | 7.430 | 7.700 | 7.420 | 7.670 | 7.498 | 25,055,800 |
| 2025-03-03 | 7.380 | 7.570 | 7.380 | 7.450 | 7.283 | 14,315,284 |
| 2025-02-28 | 7.440 | 7.500 | 7.380 | 7.390 | 7.225 | 14,811,033 |
| 2025-02-27 | 7.670 | 7.710 | 7.400 | 7.480 | 7.313 | 23,839,782 |
| 2025-02-26 | 7.570 | 7.670 | 7.570 | 7.650 | 7.479 | 16,705,484 |
| 2025-02-25 | 7.530 | 7.610 | 7.470 | 7.570 | 7.401 | 15,156,004 |
| 2025-02-24 | 7.580 | 7.580 | 7.470 | 7.570 | 7.401 | 14,642,060 |
| 2025-02-21 | 7.550 | 7.630 | 7.510 | 7.560 | 7.391 | 18,746,867 |
| 2025-02-20 | 7.600 | 7.600 | 7.490 | 7.550 | 7.381 | 14,323,300 |
| 2025-02-19 | 7.520 | 7.650 | 7.490 | 7.600 | 7.430 | 13,249,649 |
| 2025-02-18 | 7.580 | 7.700 | 7.470 | 7.530 | 7.362 | 17,814,540 |
| 2025-02-17 | 7.600 | 7.620 | 7.500 | 7.570 | 7.401 | 12,842,300 |
| 2025-02-14 | 7.630 | 7.730 | 7.560 | 7.570 | 7.401 | 14,945,700 |
| 2025-02-13 | 7.750 | 7.760 | 7.610 | 7.630 | 7.459 | 13,586,600 |
| 2025-02-12 | 7.590 | 7.740 | 7.580 | 7.740 | 7.567 | 17,355,950 |
| 2025-02-11 | 7.640 | 7.670 | 7.550 | 7.610 | 7.440 | 9,529,500 |
| 2025-02-10 | 7.660 | 7.710 | 7.590 | 7.670 | 7.498 | 11,602,100 |
| 2025-02-07 | 7.650 | 7.710 | 7.580 | 7.650 | 7.479 | 15,766,674 |
| 2025-02-06 | 7.510 | 7.630 | 7.490 | 7.630 | 7.459 | 11,219,300 |
| 2025-02-05 | 7.570 | 7.590 | 7.370 | 7.530 | 7.362 | 11,580,300 |
| 2025-01-27 | 7.670 | 7.720 | 7.550 | 7.550 | 7.381 | 13,140,100 |
| 2025-01-24 | 7.590 | 7.680 | 7.510 | 7.650 | 7.479 | 17,366,500 |
| 2025-01-23 | 7.830 | 7.860 | 7.620 | 7.620 | 7.450 | 12,901,200 |
| 2025-01-22 | 7.730 | 7.820 | 7.700 | 7.760 | 7.586 | 13,256,100 |
| 2025-01-21 | 7.770 | 7.770 | 7.660 | 7.700 | 7.528 | 14,689,653 |
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.