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
2026-10-19	9.490	9.820	9.460	9.750	9.750	12,047,000
2026-10-16	9.820	9.850	9.460	9.520	9.520	13,289,136
2026-10-15	9.560	9.760	9.500	9.600	9.600	17,395,840
2026-10-14	10.730	10.740	9.790	9.800	9.800	32,271,469
2026-10-13	11.160	11.190	10.560	10.770	10.770	18,392,016
2026-10-12	11.180	11.520	11.150	11.280	11.280	10,801,660
2026-10-09	11.240	11.400	10.880	11.200	11.200	10,589,051
2026-10-08	11.430	11.670	11.290	11.380	11.380	7,940,677
2026-09-30	11.420	11.740	11.330	11.370	11.370	8,134,926
2026-09-29	11.130	11.440	11.130	11.350	11.350	7,227,130
2026-09-28	11.680	11.700	11.070	11.220	11.220	10,123,237
2026-09-24	11.810	11.890	11.560	11.590	11.590	6,131,139
2026-09-23	12.140	12.230	11.770	11.820	11.820	7,405,000
2026-09-22	12.300	12.380	12.120	12.150	12.150	8,604,715
2026-09-21	12.110	12.320	12.060	12.300	12.300	12,036,961
2026-09-18	12.160	12.240	11.980	12.110	12.110	13,620,063
2026-09-17	11.770	12.070	11.680	11.980	11.980	11,886,751
2026-09-16	11.480	11.930	11.460	11.810	11.810	12,971,043
2026-09-15	11.680	11.800	11.420	11.490	11.490	13,423,302
2026-09-14	11.700	11.900	11.660	11.730	11.730	10,149,001
2026-09-11	11.860	11.970	11.570	11.810	11.810	15,015,091
2026-09-10	12.250	12.300	11.950	11.980	11.980	17,271,324
2026-09-09	12.250	12.410	12.100	12.360	12.360	16,924,721
2026-09-08	12.220	12.260	11.990	12.190	12.190	15,436,274
2026-09-07	11.780	12.300	11.770	12.220	12.220	27,419,967
2026-09-04	11.850	12.060	11.720	11.810	11.810	21,730,488
2026-09-03	11.500	11.950	11.370	11.780	11.780	22,260,436
2026-09-02	11.560	11.560	11.320	11.490	11.490	9,718,474
2026-09-01	11.610	11.800	11.560	11.630	11.630	13,529,499
2026-08-31	11.420	11.730	11.400	11.610	11.610	17,201,920
2026-08-28	11.450	11.540	11.310	11.500	11.500	19,065,920
2026-08-27	11.380	11.430	11.210	11.340	11.340	14,490,445
2026-08-26	11.270	11.480	11.230	11.440	11.440	9,132,218
2026-08-25	11.090	11.320	11.030	11.270	11.270	7,077,536
2026-08-24	11.240	11.430	11.040	11.160	11.160	8,590,788
2026-08-21	11.070	11.280	10.990	11.220	11.220	6,802,355
2026-08-20	11.160	11.350	11.080	11.160	11.160	7,184,600
2026-08-19	11.450	11.470	11.000	11.070	11.070	12,121,756
2026-08-18	11.800	11.840	11.440	11.560	11.560	10,708,701
2026-08-17	11.480	11.970	11.400	11.800	11.800	18,002,764
2026-08-14	11.430	11.470	11.300	11.450	11.450	9,856,425
2026-08-13	11.540	11.920	11.360	11.360	11.360	15,671,722
2026-08-12	11.320	11.610	11.300	11.450	11.450	10,988,720
2026-08-11	11.600	11.620	11.290	11.310	11.310	11,494,172
2026-08-10	11.510	11.650	11.470	11.590	11.590	10,944,320
2026-08-07	11.470	11.530	11.230	11.500	11.500	15,330,033
2026-08-06	11.480	11.540	11.320	11.530	11.530	12,331,595
2026-08-05	11.290	11.580	11.290	11.500	11.500	18,207,662
2026-08-04	11.220	11.400	11.060	11.390	11.390	16,558,822
2026-08-03	10.870	11.170	10.870	11.150	11.150	16,056,698
2026-07-31	10.800	10.930	10.730	10.820	10.820	12,078,100
2026-07-30	10.840	10.890	10.580	10.640	10.640	12,651,395
2026-07-29	10.580	10.930	10.400	10.880	10.880	16,579,199
2026-07-28	10.790	10.850	10.540	10.590	10.590	13,437,100
2026-07-27	10.730	10.920	10.620	10.890	10.890	16,286,212
2026-07-24	11.000	11.050	10.670	10.680	10.680	18,292,301
2026-07-23	10.550	11.260	10.470	11.210	11.210	29,163,773
2026-07-22	10.600	10.730	10.430	10.610	10.610	17,218,100
2026-07-21	10.280	10.610	10.100	10.500	10.500	21,651,232
2026-07-20	10.610	10.610	10.040	10.190	10.190	26,944,676

Page 1 of 1 · 60 trading days

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.