Hunan Changgao High Voltage Switchgear Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.530 | 7.860 | 7.460 | 7.710 | 7.538 | 25,426,700 |
| 2025-01-17 | 7.360 | 7.530 | 7.340 | 7.460 | 7.293 | 11,002,419 |
| 2025-01-16 | 7.360 | 7.380 | 7.270 | 7.370 | 7.205 | 8,965,446 |
| 2025-01-15 | 7.330 | 7.360 | 7.260 | 7.280 | 7.117 | 5,362,746 |
| 2025-01-14 | 7.260 | 7.360 | 7.190 | 7.350 | 7.186 | 9,818,500 |
| 2025-01-13 | 7.220 | 7.290 | 7.140 | 7.180 | 7.019 | 6,807,885 |
| 2025-01-10 | 7.390 | 7.450 | 7.260 | 7.320 | 7.156 | 8,338,800 |
| 2025-01-09 | 7.310 | 7.500 | 7.300 | 7.410 | 7.244 | 8,349,159 |
| 2025-01-08 | 7.450 | 7.450 | 7.180 | 7.360 | 7.195 | 11,288,080 |
| 2025-01-07 | 7.250 | 7.490 | 7.240 | 7.440 | 7.274 | 12,737,970 |
| 2025-01-06 | 7.160 | 7.310 | 7.060 | 7.300 | 7.137 | 11,183,105 |
| 2025-01-03 | 7.300 | 7.310 | 7.050 | 7.160 | 7.000 | 10,270,400 |
| 2025-01-02 | 7.430 | 7.430 | 7.210 | 7.270 | 7.107 | 11,093,875 |
| 2024-12-31 | 7.540 | 7.550 | 7.360 | 7.420 | 7.254 | 11,534,600 |
| 2024-12-30 | 7.510 | 7.600 | 7.420 | 7.520 | 7.352 | 8,435,500 |
| 2024-12-27 | 7.420 | 7.630 | 7.410 | 7.550 | 7.381 | 14,278,210 |
| 2024-12-26 | 7.420 | 7.510 | 7.380 | 7.410 | 7.244 | 9,729,310 |
| 2024-12-25 | 7.560 | 7.580 | 7.330 | 7.420 | 7.254 | 11,181,116 |
| 2024-12-24 | 7.490 | 7.590 | 7.420 | 7.550 | 7.381 | 10,940,300 |
| 2024-12-23 | 7.680 | 7.790 | 7.430 | 7.470 | 7.303 | 12,040,100 |
| 2024-12-20 | 7.630 | 7.710 | 7.590 | 7.660 | 7.489 | 11,066,000 |
| 2024-12-19 | 7.530 | 7.660 | 7.380 | 7.630 | 7.459 | 11,697,600 |
| 2024-12-18 | 7.550 | 7.660 | 7.520 | 7.570 | 7.401 | 15,663,100 |
| 2024-12-17 | 7.740 | 7.790 | 7.540 | 7.550 | 7.381 | 16,972,657 |
| 2024-12-16 | 7.820 | 7.920 | 7.730 | 7.750 | 7.577 | 12,165,500 |
| 2024-12-13 | 7.960 | 7.970 | 7.810 | 7.820 | 7.645 | 14,849,800 |
| 2024-12-12 | 8.030 | 8.050 | 7.900 | 7.980 | 7.802 | 16,849,100 |
| 2024-12-11 | 7.980 | 8.060 | 7.950 | 8.030 | 7.850 | 17,319,500 |
| 2024-12-10 | 8.140 | 8.190 | 7.960 | 8.000 | 7.821 | 28,972,136 |
| 2024-12-09 | 7.880 | 8.010 | 7.790 | 7.990 | 7.811 | 19,570,080 |
| 2024-12-06 | 7.810 | 7.920 | 7.730 | 7.890 | 7.714 | 14,183,079 |
| 2024-12-05 | 7.750 | 7.850 | 7.720 | 7.830 | 7.655 | 11,731,600 |
| 2024-12-04 | 7.920 | 7.930 | 7.710 | 7.780 | 7.606 | 20,920,200 |
| 2024-12-03 | 8.070 | 8.100 | 7.910 | 7.960 | 7.782 | 19,454,411 |
| 2024-12-02 | 7.950 | 8.040 | 7.890 | 8.040 | 7.860 | 24,369,662 |
| 2024-11-29 | 7.850 | 7.980 | 7.830 | 7.910 | 7.733 | 24,028,866 |
| 2024-11-28 | 7.930 | 7.990 | 7.840 | 7.900 | 7.723 | 18,951,100 |
| 2024-11-27 | 8.000 | 8.010 | 7.710 | 7.990 | 7.811 | 23,712,400 |
| 2024-11-26 | 7.880 | 8.140 | 7.840 | 8.040 | 7.860 | 34,301,074 |
| 2024-11-25 | 7.850 | 7.970 | 7.730 | 7.930 | 7.753 | 27,728,400 |
| 2024-11-22 | 8.150 | 8.180 | 7.780 | 7.800 | 7.626 | 40,800,300 |
| 2024-11-21 | 7.640 | 8.200 | 7.570 | 8.140 | 7.958 | 63,325,546 |
| 2024-11-20 | 7.550 | 7.660 | 7.480 | 7.610 | 7.440 | 14,412,823 |
| 2024-11-19 | 7.380 | 7.560 | 7.360 | 7.560 | 7.391 | 14,321,452 |
| 2024-11-18 | 7.520 | 7.550 | 7.300 | 7.380 | 7.215 | 16,841,800 |
| 2024-11-15 | 7.620 | 7.710 | 7.470 | 7.480 | 7.313 | 18,727,565 |
| 2024-11-14 | 7.880 | 7.970 | 7.630 | 7.650 | 7.479 | 20,933,500 |
| 2024-11-13 | 7.900 | 7.950 | 7.730 | 7.910 | 7.733 | 20,719,968 |
| 2024-11-12 | 8.050 | 8.080 | 7.820 | 7.900 | 7.723 | 35,507,668 |
| 2024-11-11 | 7.870 | 8.090 | 7.760 | 8.030 | 7.850 | 32,830,251 |
| 2024-11-08 | 8.080 | 8.080 | 7.790 | 7.830 | 7.655 | 42,522,400 |
| 2024-11-07 | 7.530 | 8.060 | 7.510 | 8.010 | 7.831 | 73,678,384 |
| 2024-11-06 | 7.460 | 7.570 | 7.390 | 7.460 | 7.293 | 26,086,290 |
| 2024-11-05 | 7.340 | 7.470 | 7.270 | 7.450 | 7.283 | 31,222,801 |
| 2024-11-04 | 7.260 | 7.430 | 7.260 | 7.340 | 7.176 | 17,368,600 |
| 2024-11-01 | 7.510 | 7.520 | 7.260 | 7.290 | 7.127 | 24,233,900 |
| 2024-10-31 | 7.480 | 7.600 | 7.430 | 7.540 | 7.371 | 27,200,950 |
| 2024-10-30 | 7.530 | 7.770 | 7.370 | 7.470 | 7.303 | 28,311,400 |
| 2024-10-29 | 7.620 | 7.740 | 7.470 | 7.500 | 7.332 | 36,981,616 |
| 2024-10-28 | 7.680 | 7.680 | 7.350 | 7.580 | 7.410 | 53,065,215 |
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.