Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.390	21.900	21.130	21.670	21.670	9,696,920
2026-04-21	22.000	22.000	21.150	21.520	21.520	11,749,610
2026-04-20	21.440	23.090	21.250	22.870	22.370	12,239,330
2026-04-17	21.470	21.830	21.100	21.410	20.942	5,119,800
2026-04-16	21.290	21.570	20.680	21.540	21.069	7,297,700
2026-04-15	21.170	21.680	21.120	21.340	20.873	7,870,136
2026-04-14	21.120	21.200	20.700	20.960	20.502	4,567,200
2026-04-13	20.660	21.060	20.370	20.750	20.296	6,021,900
2026-04-10	20.680	21.180	20.590	20.810	20.355	3,921,700
2026-04-09	20.680	20.680	20.260	20.480	20.032	3,453,904
2026-04-08	20.300	20.760	20.160	20.740	20.287	4,698,600
2026-04-07	19.970	20.350	19.800	19.860	19.426	4,807,500
2026-04-03	20.890	20.890	19.810	19.920	19.485	6,709,000
2026-04-02	20.450	21.710	20.410	20.800	20.345	8,035,340
2026-04-01	20.660	20.860	20.340	20.530	20.081	4,246,600
2026-03-31	20.680	21.030	20.240	20.280	19.837	4,957,369
2026-03-30	20.000	20.750	19.850	20.680	20.228	6,382,200
2026-03-27	20.020	20.390	19.810	20.210	19.768	3,999,469
2026-03-26	20.590	20.700	20.030	20.180	19.739	4,349,720
2026-03-25	20.200	20.860	20.110	20.640	20.189	5,899,375
2026-03-24	19.950	20.190	19.450	20.070	19.631	6,528,133
2026-03-23	20.320	20.620	19.420	19.610	19.181	7,189,000
2026-03-20	21.300	21.550	20.510	20.540	20.091	5,309,400
2026-03-19	21.700	21.830	21.020	21.140	20.678	6,831,340
2026-03-18	21.980	22.100	21.530	21.940	21.460	7,064,914
2026-03-17	22.780	23.070	21.650	21.690	21.216	10,755,470
2026-03-16	23.070	23.190	22.280	22.540	22.047	6,745,648
2026-03-13	23.150	23.550	22.900	23.070	22.566	6,382,900
2026-03-12	23.930	23.930	22.890	23.300	22.791	9,566,053
2026-03-11	24.560	24.560	23.700	24.190	23.661	11,450,800
2026-03-10	23.570	24.910	23.430	24.740	24.199	13,579,330
2026-03-09	22.860	23.860	22.660	23.570	23.055	10,337,910
2026-03-06	22.700	23.640	22.670	23.270	22.761	7,735,600
2026-03-05	22.680	23.160	22.660	22.870	22.370	7,578,600
2026-03-04	21.670	22.740	21.490	22.300	21.813	7,693,400
2026-03-03	22.840	23.150	21.850	21.860	21.382	11,147,420
2026-03-02	22.950	23.760	22.760	22.800	22.302	9,990,820
2026-02-27	23.040	23.460	22.900	23.420	22.908	7,855,160
2026-02-26	22.570	23.410	22.440	23.220	22.712	12,080,400
2026-02-25	22.900	22.970	22.350	22.560	22.067	9,727,840
2026-02-24	22.400	23.080	22.210	22.950	22.448	10,476,840
2026-02-13	22.330	22.470	21.960	22.100	21.617	6,184,100
2026-02-12	22.120	22.880	21.790	22.540	22.047	10,212,700
2026-02-11	22.110	22.380	21.930	21.930	21.451	4,363,000
2026-02-10	22.220	22.490	22.000	22.150	21.666	5,828,300
2026-02-09	22.590	22.690	22.040	22.380	21.891	9,333,040
2026-02-06	21.350	22.670	21.210	22.310	21.822	15,601,520
2026-02-05	22.080	22.080	21.130	21.350	20.883	7,221,232
2026-02-04	21.800	22.750	21.650	22.210	21.724	11,454,050
2026-02-03	21.490	21.920	21.290	21.920	21.441	10,339,320
2026-02-02	20.800	21.930	20.800	21.600	21.128	14,728,390
2026-01-30	20.550	20.840	20.090	20.700	20.247	7,426,280
2026-01-29	21.500	21.500	20.560	20.580	20.130	8,877,480
2026-01-28	21.290	21.860	21.180	21.700	21.226	9,238,900
2026-01-27	21.910	22.000	20.730	21.460	20.991	10,594,060
2026-01-26	22.850	22.900	21.900	22.050	21.568	15,267,960
2026-01-23	22.300	23.260	22.000	23.080	22.575	22,340,420
2026-01-22	21.990	22.900	21.290	22.500	22.008	22,246,369
2026-01-21	21.690	22.510	20.960	21.790	21.314	17,821,320
2026-01-20	22.560	22.780	21.640	21.900	21.421	22,962,600

← NewerPage 3 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.