Hunan Changgao High Voltage Switchgear Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.650 | 7.800 | 7.620 | 7.760 | 7.586 | 22,929,400 |
| 2024-10-24 | 7.600 | 7.740 | 7.480 | 7.680 | 7.508 | 20,919,389 |
| 2024-10-23 | 7.750 | 7.780 | 7.520 | 7.570 | 7.401 | 26,929,301 |
| 2024-10-22 | 7.460 | 7.750 | 7.390 | 7.750 | 7.577 | 27,529,042 |
| 2024-10-21 | 7.500 | 7.570 | 7.370 | 7.460 | 7.293 | 25,759,100 |
| 2024-10-18 | 7.250 | 7.580 | 7.150 | 7.450 | 7.283 | 35,791,863 |
| 2024-10-17 | 7.470 | 7.620 | 7.260 | 7.280 | 7.117 | 25,814,079 |
| 2024-10-16 | 7.510 | 7.620 | 7.380 | 7.430 | 7.264 | 26,546,800 |
| 2024-10-15 | 7.970 | 7.980 | 7.530 | 7.570 | 7.401 | 32,841,009 |
| 2024-10-14 | 8.000 | 8.090 | 7.770 | 8.020 | 7.841 | 19,135,505 |
| 2024-10-11 | 8.220 | 8.280 | 7.890 | 8.000 | 7.821 | 20,269,478 |
| 2024-10-10 | 8.610 | 8.800 | 8.290 | 8.290 | 8.105 | 35,388,067 |
| 2024-10-09 | 8.310 | 8.850 | 7.980 | 8.650 | 8.457 | 47,446,055 |
| 2024-10-08 | 9.260 | 9.270 | 8.200 | 8.570 | 8.378 | 49,303,873 |
| 2024-09-30 | 7.970 | 8.470 | 7.840 | 8.430 | 8.241 | 41,323,176 |
| 2024-09-27 | 7.450 | 8.050 | 7.450 | 7.870 | 7.694 | 32,649,565 |
| 2024-09-26 | 7.300 | 7.430 | 7.180 | 7.410 | 7.244 | 19,345,673 |
| 2024-09-25 | 7.280 | 7.550 | 7.200 | 7.340 | 7.176 | 19,787,645 |
| 2024-09-24 | 7.100 | 7.340 | 6.990 | 7.230 | 7.068 | 13,119,600 |
| 2024-09-23 | 7.130 | 7.250 | 7.050 | 7.100 | 6.941 | 6,365,498 |
| 2024-09-20 | 7.240 | 7.260 | 7.080 | 7.160 | 7.000 | 7,090,400 |
| 2024-09-19 | 7.210 | 7.400 | 7.210 | 7.270 | 7.107 | 10,722,048 |
| 2024-09-18 | 7.010 | 7.350 | 6.930 | 7.240 | 7.078 | 13,553,900 |
| 2024-09-13 | 7.170 | 7.200 | 6.980 | 6.980 | 6.824 | 5,140,000 |
| 2024-09-12 | 6.990 | 7.330 | 6.940 | 7.190 | 7.029 | 11,133,605 |
| 2024-09-11 | 6.920 | 7.050 | 6.890 | 6.990 | 6.834 | 3,955,700 |
| 2024-09-10 | 6.940 | 6.980 | 6.860 | 6.960 | 6.804 | 5,219,800 |
| 2024-09-09 | 7.020 | 7.070 | 6.850 | 6.940 | 6.785 | 6,544,100 |
| 2024-09-06 | 7.180 | 7.220 | 7.030 | 7.080 | 6.922 | 4,763,300 |
| 2024-09-05 | 7.210 | 7.270 | 7.150 | 7.180 | 7.019 | 4,234,600 |
| 2024-09-04 | 7.210 | 7.300 | 7.140 | 7.200 | 7.039 | 6,076,451 |
| 2024-09-03 | 7.100 | 7.280 | 7.060 | 7.250 | 7.088 | 6,228,748 |
| 2024-09-02 | 7.200 | 7.310 | 7.060 | 7.080 | 6.922 | 6,841,100 |
| 2024-08-30 | 6.950 | 7.290 | 6.900 | 7.150 | 6.990 | 11,147,400 |
| 2024-08-29 | 6.740 | 7.010 | 6.660 | 6.940 | 6.785 | 10,195,700 |
| 2024-08-28 | 6.590 | 6.740 | 6.590 | 6.690 | 6.540 | 2,992,900 |
| 2024-08-27 | 6.750 | 6.790 | 6.600 | 6.630 | 6.482 | 5,353,500 |
| 2024-08-26 | 6.690 | 6.850 | 6.630 | 6.800 | 6.648 | 5,194,600 |
| 2024-08-23 | 6.750 | 6.880 | 6.650 | 6.690 | 6.540 | 5,049,500 |
| 2024-08-22 | 6.880 | 6.950 | 6.760 | 6.780 | 6.628 | 6,636,600 |
| 2024-08-21 | 6.630 | 6.780 | 6.630 | 6.760 | 6.609 | 5,592,200 |
| 2024-08-20 | 7.020 | 7.070 | 6.660 | 6.710 | 6.560 | 13,567,025 |
| 2024-08-19 | 7.040 | 7.140 | 7.000 | 7.020 | 6.863 | 5,060,900 |
| 2024-08-16 | 7.220 | 7.230 | 7.020 | 7.070 | 6.912 | 9,039,826 |
| 2024-08-15 | 7.180 | 7.250 | 7.080 | 7.200 | 7.039 | 8,056,001 |
| 2024-08-14 | 7.440 | 7.440 | 7.210 | 7.220 | 7.059 | 8,340,300 |
| 2024-08-13 | 7.180 | 7.450 | 7.170 | 7.410 | 7.244 | 9,665,600 |
| 2024-08-12 | 7.310 | 7.380 | 7.120 | 7.180 | 7.019 | 6,362,400 |
| 2024-08-09 | 7.310 | 7.530 | 7.250 | 7.290 | 7.127 | 8,000,900 |
| 2024-08-08 | 7.400 | 7.430 | 7.240 | 7.290 | 7.127 | 7,764,402 |
| 2024-08-07 | 7.210 | 7.600 | 7.210 | 7.450 | 7.283 | 14,356,884 |
| 2024-08-06 | 7.110 | 7.220 | 7.010 | 7.220 | 7.059 | 8,738,286 |
| 2024-08-05 | 7.210 | 7.310 | 7.000 | 7.020 | 6.863 | 11,131,200 |
| 2024-08-02 | 7.380 | 7.440 | 7.250 | 7.270 | 7.107 | 7,302,700 |
| 2024-08-01 | 7.480 | 7.590 | 7.420 | 7.430 | 7.264 | 7,950,900 |
| 2024-07-31 | 7.160 | 7.590 | 7.090 | 7.510 | 7.342 | 17,780,355 |
| 2024-07-30 | 7.410 | 7.480 | 7.180 | 7.190 | 7.029 | 12,585,055 |
| 2024-07-29 | 7.420 | 7.740 | 7.350 | 7.510 | 7.342 | 16,388,375 |
| 2024-07-26 | 7.080 | 7.430 | 7.040 | 7.300 | 7.137 | 13,162,700 |
| 2024-07-25 | 6.980 | 7.200 | 6.770 | 7.050 | 6.892 | 13,471,217 |
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.