Chang Lan Electric Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.740	15.080	14.710	14.810	14.810	5,124,300
2026-10-20	14.580	14.920	14.520	14.660	14.660	3,836,600
2026-10-19	14.810	14.990	14.450	14.650	14.650	3,737,700
2026-10-16	15.160	15.250	14.770	14.930	14.930	3,940,400
2026-10-15	14.770	15.350	14.640	14.920	14.920	4,425,600
2026-10-14	15.880	15.930	15.180	15.190	15.190	4,464,700
2026-10-13	15.590	16.130	15.220	15.950	15.950	5,652,700
2026-10-12	16.290	16.480	15.860	15.890	15.890	4,665,929
2026-10-09	16.360	16.410	15.550	16.360	16.360	9,823,500
2026-10-08	16.700	17.000	16.200	16.360	16.360	9,085,120
2026-09-30	17.330	17.880	16.760	16.880	16.880	11,463,534
2026-09-29	17.240	17.660	16.850	17.160	17.160	11,831,600
2026-09-28	17.800	18.280	16.780	17.410	17.410	15,999,400
2026-09-24	16.860	18.540	16.410	17.920	17.920	23,038,057
2026-09-23	16.840	17.170	16.100	16.850	16.850	11,247,700
2026-09-22	16.970	16.970	16.660	16.840	16.840	5,961,660
2026-09-21	16.470	17.050	16.380	16.830	16.830	8,180,200
2026-09-18	16.360	16.760	16.270	16.470	16.470	5,008,800
2026-09-17	16.490	16.490	16.110	16.210	16.210	3,947,780
2026-09-16	16.350	16.680	16.210	16.440	16.440	5,276,652
2026-09-15	16.800	16.950	16.450	16.450	16.450	6,956,100
2026-09-14	16.470	16.820	16.420	16.660	16.660	4,600,900
2026-09-11	16.610	16.810	16.400	16.640	16.640	5,691,700
2026-09-10	16.970	16.970	16.640	16.770	16.770	5,057,500
2026-09-09	16.810	17.200	16.720	16.970	16.970	7,140,600
2026-09-08	16.640	16.930	16.600	16.820	16.820	7,507,000
2026-09-07	16.640	16.840	16.540	16.730	16.730	7,607,799
2026-09-04	16.980	17.520	16.750	16.840	16.840	14,295,998
2026-09-03	16.990	17.280	16.450	17.150	17.150	15,320,139
2026-09-02	16.350	16.940	16.310	16.830	16.830	8,985,859
2026-09-01	16.470	17.100	16.440	16.620	16.620	7,197,100
2026-08-31	16.230	16.500	16.180	16.470	16.470	4,622,400
2026-08-28	16.340	16.620	16.170	16.450	16.450	6,414,300
2026-08-27	16.180	16.450	16.110	16.340	16.340	6,863,439
2026-08-26	16.490	16.580	16.130	16.420	16.420	8,778,400
2026-08-25	15.500	16.500	15.400	16.440	16.440	10,162,407
2026-08-24	15.900	16.090	15.540	15.790	15.790	6,052,402
2026-08-21	16.030	16.150	15.630	15.900	15.900	5,740,950
2026-08-20	16.160	16.280	15.810	15.960	15.960	7,841,300
2026-08-19	16.620	16.750	15.710	15.790	15.790	12,959,050
2026-08-18	16.780	17.220	16.580	16.990	16.990	16,741,199
2026-08-17	17.310	17.480	16.990	17.230	17.230	10,569,281
2026-08-14	17.470	17.580	16.800	17.280	17.280	15,690,551
2026-08-13	18.160	18.220	17.450	17.450	17.450	18,281,553
2026-08-12	18.150	18.370	17.770	18.050	18.050	14,544,103
2026-08-11	18.000	18.500	17.900	18.000	18.000	21,831,180
2026-08-10	17.960	18.400	17.900	18.330	18.330	25,169,480
2026-08-07	17.870	18.000	17.170	18.000	18.000	23,089,695
2026-08-06	18.820	18.880	17.720	18.000	18.000	29,077,164
2026-08-05	18.360	19.420	18.320	19.010	19.010	39,831,027
2026-08-04	18.660	19.030	18.050	18.760	18.760	43,749,590
2026-08-03	16.510	17.880	15.980	17.880	17.880	25,221,920
2026-07-31	16.140	16.280	15.200	16.250	16.250	34,278,301
2026-07-30	17.520	18.780	16.140	16.140	16.140	38,842,895
2026-07-29	17.870	19.000	17.010	17.930	17.930	40,066,531
2026-07-28	19.860	20.860	17.870	18.900	18.900	52,748,137
2026-07-27	17.730	19.860	16.770	19.860	19.860	51,475,246
2026-07-24	18.050	18.050	17.800	18.050	18.050	20,446,416
2026-07-23	15.200	16.410	15.200	16.410	16.410	26,285,016
2026-07-22	14.480	14.920	13.850	14.920	14.920	30,901,584

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.5000 CNY
2025-04-17	0.2000 CNY
2024-04-23	0.2500 CNY
2023-05-08	0.1500 CNY
2022-04-29	0.2200 CNY
2021-05-28	0.2300 CNY
2020-04-14	0.2100 CNY
2019-05-15	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.