Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.800	23.350	20.580	22.990	22.487	31,005,600
2026-01-16	22.830	23.710	21.010	21.320	20.854	35,239,898
2026-01-15	20.710	22.740	20.290	21.930	21.451	41,558,941
2026-01-14	20.760	20.760	20.750	20.760	20.306	14,488,740
2026-01-13	19.430	19.430	18.590	18.870	18.458	10,325,440
2026-01-12	19.470	19.980	19.260	19.410	18.986	13,723,310
2026-01-09	19.380	19.500	18.900	19.130	18.712	10,427,860
2026-01-08	18.710	19.510	18.620	19.300	18.878	13,859,210
2026-01-07	18.500	18.840	18.370	18.710	18.301	8,386,160
2026-01-06	18.630	18.650	18.230	18.570	18.164	8,700,640
2026-01-05	18.730	18.970	18.520	18.630	18.223	7,394,040
2025-12-31	18.670	18.990	18.350	18.570	18.164	7,154,240
2025-12-30	18.310	19.100	18.010	18.890	18.477	11,260,720
2025-12-29	18.690	18.880	18.440	18.530	18.125	9,156,720
2025-12-26	18.990	19.250	18.560	18.700	18.291	12,498,640
2025-12-25	18.930	19.290	18.600	19.040	18.624	16,633,520
2025-12-24	18.240	19.800	18.190	19.400	18.976	27,723,680
2025-12-23	17.620	19.350	17.230	18.530	18.125	25,560,770
2025-12-22	17.900	18.080	17.520	17.590	17.205	6,953,100
2025-12-19	18.000	18.150	17.690	17.830	17.440	10,405,500
2025-12-18	17.580	18.180	17.330	17.520	17.137	10,278,360
2025-12-17	17.760	18.150	17.320	17.710	17.323	12,610,400
2025-12-16	17.890	18.580	17.390	18.250	17.851	19,040,580
2025-12-15	17.530	18.440	17.310	17.820	17.430	15,392,790
2025-12-12	16.870	17.810	16.870	17.580	17.196	16,666,391
2025-12-11	16.520	18.010	16.450	17.220	16.844	15,425,080
2025-12-10	16.470	16.550	16.270	16.370	16.012	1,860,000
2025-12-09	16.500	16.650	16.400	16.540	16.178	1,803,500
2025-12-08	16.600	16.680	16.450	16.550	16.188	2,233,518
2025-12-05	16.180	16.460	16.010	16.450	16.090	2,345,660
2025-12-04	16.070	16.260	15.910	16.170	15.817	1,903,300
2025-12-03	16.260	16.500	16.070	16.140	15.787	2,314,300
2025-12-02	16.240	16.360	16.010	16.250	15.895	2,040,200
2025-12-01	16.140	16.500	16.140	16.240	15.885	3,103,700
2025-11-28	15.950	16.140	15.820	16.120	15.768	1,625,000
2025-11-27	15.790	16.130	15.730	15.950	15.601	2,492,520
2025-11-26	16.040	16.150	15.680	15.720	15.376	2,651,200
2025-11-25	16.000	16.280	15.860	16.040	15.689	2,192,300
2025-11-24	15.760	16.000	15.550	15.900	15.552	2,981,300
2025-11-21	16.530	16.660	15.430	15.500	15.161	5,523,420
2025-11-20	17.030	17.070	16.630	16.660	16.296	2,145,800
2025-11-19	17.230	17.450	16.730	16.760	16.394	2,706,200
2025-11-18	17.590	17.690	17.200	17.280	16.902	2,620,200
2025-11-17	17.800	17.900	17.550	17.700	17.313	3,060,640
2025-11-14	17.660	18.260	17.460	17.940	17.548	4,934,600
2025-11-13	17.840	18.040	17.540	17.770	17.382	3,227,100
2025-11-12	18.220	18.230	17.620	17.800	17.411	4,135,800
2025-11-11	18.260	18.610	18.200	18.280	17.880	3,922,840
2025-11-10	18.280	18.680	18.160	18.350	17.949	5,625,200
2025-11-07	18.190	18.330	18.050	18.180	17.783	4,964,600
2025-11-06	18.180	18.460	17.950	18.230	17.831	13,118,940
2025-11-05	16.850	18.150	16.710	17.960	17.567	12,191,580
2025-11-04	16.740	17.720	16.690	17.050	16.677	5,219,400
2025-11-03	16.530	16.740	16.490	16.740	16.374	2,747,100
2025-10-31	16.400	16.620	16.380	16.530	16.169	2,752,500
2025-10-30	16.680	16.750	16.310	16.410	16.051	3,447,320
2025-10-29	16.990	17.100	16.660	16.680	16.315	4,555,800
2025-10-28	17.280	17.300	16.950	16.980	16.609	4,918,000
2025-10-27	17.700	17.780	17.200	17.410	17.029	4,573,760
2025-10-24	17.640	17.850	17.520	17.760	17.372	3,147,920

← NewerPage 4 of 21 · 1,212 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.