Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.400	17.700	17.230	17.620	17.235	2,850,410
2025-10-22	17.540	17.760	17.370	17.510	17.127	2,963,200
2025-10-21	17.680	17.680	17.320	17.640	17.254	3,456,400
2025-10-20	17.230	17.580	17.130	17.500	17.117	5,407,699
2025-10-17	18.280	18.300	16.880	16.900	16.531	8,708,172
2025-10-16	18.690	18.740	18.170	18.280	17.880	6,576,300
2025-10-15	17.610	18.600	17.370	18.590	18.184	9,278,072
2025-10-14	18.000	18.190	17.500	17.580	17.196	4,504,100
2025-10-13	17.420	17.980	16.940	17.930	17.538	5,264,140
2025-10-10	17.750	18.230	17.590	18.070	17.675	6,939,620
2025-10-09	17.790	18.150	17.710	17.750	17.362	3,886,698
2025-09-30	17.940	18.030	17.760	17.790	17.401	3,172,800
2025-09-29	17.870	18.190	17.500	17.950	17.558	3,895,400
2025-09-26	17.730	18.040	17.620	17.730	17.342	2,627,000
2025-09-25	18.000	18.320	17.860	17.880	17.489	4,417,647
2025-09-24	17.800	18.140	17.650	18.000	17.607	3,928,628
2025-09-23	17.770	17.930	17.100	17.800	17.411	4,702,840
2025-09-22	17.640	17.770	17.390	17.640	17.254	2,618,700
2025-09-19	17.880	18.060	17.290	17.640	17.254	3,800,000
2025-09-18	18.230	18.300	17.710	17.840	17.450	6,171,000
2025-09-17	17.800	18.270	17.680	18.200	17.802	5,334,100
2025-09-16	17.810	17.980	17.590	17.810	17.421	3,754,740
2025-09-15	17.980	18.020	17.590	17.760	17.372	3,117,728
2025-09-12	18.160	18.270	17.870	17.910	17.518	3,846,928
2025-09-11	17.810	18.160	17.520	18.160	17.763	4,523,300
2025-09-10	17.990	18.100	17.700	17.820	17.430	4,574,200
2025-09-09	18.180	18.860	18.110	18.260	17.861	10,042,980
2025-09-08	18.390	18.390	18.040	18.180	17.783	5,278,500
2025-09-05	17.320	18.650	17.320	18.380	17.978	12,800,120
2025-09-04	17.210	17.560	17.000	17.300	16.922	5,249,232
2025-09-03	17.900	17.900	17.190	17.230	16.853	4,966,900
2025-09-02	18.000	18.010	17.300	17.680	17.294	7,558,240
2025-09-01	17.850	18.080	17.710	18.010	17.616	5,675,390
2025-08-29	18.430	18.450	17.870	17.900	17.509	5,848,430
2025-08-28	18.060	18.420	17.730	18.390	17.988	8,502,500
2025-08-27	18.700	18.900	18.030	18.050	17.655	8,138,145
2025-08-26	19.200	19.200	18.800	18.820	18.409	9,715,442
2025-08-25	18.460	19.450	18.350	19.430	19.005	15,860,580
2025-08-22	18.550	18.580	18.250	18.490	18.086	8,645,722
2025-08-21	19.180	19.200	18.460	18.550	18.144	13,135,070
2025-08-20	19.600	19.700	18.710	19.160	18.741	18,635,260
2025-08-19	20.630	20.960	19.490	19.990	19.553	27,538,619
2025-08-18	20.030	21.130	18.680	21.130	20.668	46,025,898
2025-08-15	17.370	19.210	17.230	19.210	18.790	28,910,980
2025-08-14	18.080	18.200	17.320	17.460	17.078	18,932,350
2025-08-13	16.920	18.350	16.850	18.350	17.949	22,441,039
2025-08-12	16.680	16.920	16.430	16.680	16.315	7,046,572
2025-08-11	16.330	16.740	16.330	16.670	16.306	6,995,200
2025-08-08	16.030	16.360	16.000	16.330	15.973	6,029,400
2025-08-07	16.020	16.190	15.910	16.030	15.680	2,702,414
2025-08-06	15.880	16.070	15.860	16.030	15.680	2,921,200
2025-08-05	15.910	15.960	15.850	15.910	15.562	2,314,410
2025-08-04	15.760	15.910	15.610	15.900	15.552	2,402,500
2025-08-01	15.660	15.770	15.550	15.770	15.425	2,512,240
2025-07-31	15.640	15.760	15.530	15.560	15.220	2,729,240
2025-07-30	15.790	15.790	15.520	15.650	15.308	3,043,380
2025-07-29	15.850	15.910	15.630	15.750	15.406	3,057,639
2025-07-28	16.040	16.040	15.800	15.850	15.504	4,514,780
2025-07-25	16.180	16.220	15.960	16.040	15.689	3,348,720
2025-07-24	16.120	16.440	16.050	16.170	15.817	5,197,200

← NewerPage 5 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.