Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.520	13.560	13.520	13.560	13.560	2,902,664
2026-07-20	12.620	12.940	12.130	12.330	12.330	5,464,907
2026-07-17	12.930	13.090	12.500	12.620	12.620	5,660,200
2026-07-16	12.880	13.280	12.680	12.930	12.930	6,080,087
2026-07-15	12.650	13.070	12.550	12.870	12.870	3,542,500
2026-07-14	12.450	12.760	12.260	12.710	12.710	3,814,500
2026-07-13	13.220	13.300	12.460	12.510	12.510	4,238,600
2026-07-10	12.800	13.410	12.680	13.100	13.100	5,168,400
2026-07-09	12.980	13.030	12.420	12.850	12.850	5,141,300
2026-07-08	13.330	13.470	12.970	12.980	12.980	4,242,500
2026-07-07	14.090	14.140	13.300	13.300	13.300	6,458,900
2026-07-06	13.950	15.000	13.830	14.040	14.040	8,220,600
2026-07-03	13.500	13.920	13.400	13.790	13.790	5,025,144
2026-07-02	13.330	13.690	13.210	13.320	13.320	4,615,820
2026-07-01	13.300	13.600	12.960	13.360	13.360	5,884,164
2026-06-30	13.350	13.360	13.000	13.130	13.130	3,727,140
2026-06-29	13.200	13.350	12.860	13.200	13.200	4,688,640
2026-06-26	13.630	13.700	13.080	13.180	13.180	4,272,340
2026-06-25	13.900	14.010	13.560	13.630	13.630	4,718,900
2026-06-24	14.400	14.400	13.820	14.000	14.000	4,217,799
2026-06-23	14.440	14.640	14.200	14.400	14.400	4,482,260
2026-06-22	14.320	14.480	13.860	14.440	14.440	6,046,865
2026-06-18	14.470	14.570	14.150	14.470	14.470	4,346,820
2026-06-17	14.960	14.960	14.340	14.470	14.470	5,346,100
2026-06-16	14.840	15.080	14.630	14.940	14.940	4,701,020
2026-06-15	14.680	14.900	14.500	14.820	14.820	4,994,000
2026-06-12	14.460	14.690	14.170	14.450	14.450	4,238,600
2026-06-11	14.370	14.550	14.110	14.330	14.330	3,469,100
2026-06-10	14.780	14.880	14.270	14.440	14.440	4,315,900
2026-06-09	14.970	15.090	14.570	14.910	14.910	3,642,200
2026-06-08	14.950	15.320	14.500	14.740	14.740	5,024,800
2026-06-05	15.400	15.640	14.950	15.320	15.320	3,987,500
2026-06-04	15.570	15.590	15.270	15.360	15.360	3,343,200
2026-06-03	15.660	15.850	15.440	15.620	15.620	3,552,200
2026-06-02	16.260	16.290	15.500	15.790	15.790	4,380,320
2026-06-01	15.770	16.290	15.680	16.140	16.140	4,620,300
2026-05-29	16.100	16.310	15.710	15.850	15.850	4,885,400
2026-05-28	15.840	16.280	15.780	16.190	16.190	4,006,700
2026-05-27	16.250	16.460	15.900	15.990	15.990	4,904,760
2026-05-26	16.650	16.660	16.000	16.230	16.230	5,372,900
2026-05-25	17.340	17.440	16.610	16.740	16.740	5,190,900
2026-05-22	16.820	17.210	16.700	17.060	17.060	4,989,899
2026-05-21	17.540	17.640	16.670	16.680	16.680	6,253,800
2026-05-20	17.940	17.940	17.250	17.520	17.520	5,542,075
2026-05-19	17.760	17.960	17.320	17.940	17.940	5,990,000
2026-05-18	17.800	17.940	17.590	17.780	17.780	5,415,073
2026-05-15	18.320	18.430	17.710	17.800	17.800	7,124,273
2026-05-14	19.070	19.280	18.320	18.320	18.320	11,235,000
2026-05-13	18.300	19.890	18.250	19.020	19.020	15,822,150
2026-05-12	18.350	18.690	18.130	18.410	18.410	6,845,621
2026-05-11	18.620	19.000	18.240	18.360	18.360	8,034,360
2026-05-08	18.050	18.980	17.970	18.600	18.600	8,469,800
2026-05-07	17.750	18.110	17.660	18.110	18.110	8,031,640
2026-05-06	18.190	18.390	17.590	17.780	17.780	10,690,440
2026-04-30	18.510	18.730	17.900	17.980	17.980	8,755,900
2026-04-29	18.280	19.050	17.710	18.560	18.560	11,699,910
2026-04-28	19.400	19.600	19.060	19.060	19.060	5,393,800
2026-04-27	21.000	21.230	20.350	21.180	21.180	6,597,080
2026-04-24	21.340	21.590	21.000	21.180	21.180	5,514,300
2026-04-23	21.800	22.100	21.150	21.460	21.460	6,918,979

← NewerPage 2 of 21 · 1,217 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.