Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.910	17.180	16.140	16.210	15.856	10,620,480
2025-07-22	16.550	16.930	16.080	16.580	16.218	15,790,000
2025-07-21	15.630	15.850	15.550	15.780	15.435	5,342,100
2025-07-18	15.430	15.490	15.300	15.380	15.044	1,779,400
2025-07-17	15.280	15.480	15.280	15.430	15.093	2,061,340
2025-07-16	15.270	15.450	15.210	15.340	15.005	3,174,534
2025-07-15	15.400	15.460	15.170	15.200	14.868	3,061,200
2025-07-14	15.350	15.500	15.330	15.430	15.093	2,640,200
2025-07-11	15.410	15.450	15.220	15.350	15.014	2,286,000
2025-07-10	15.550	15.570	15.310	15.410	15.073	1,911,580
2025-07-09	15.420	15.580	15.360	15.460	15.122	3,335,200
2025-07-08	15.320	15.440	15.280	15.420	15.083	2,826,700
2025-07-07	15.020	15.400	15.020	15.360	15.024	3,018,040
2025-07-04	15.340	15.340	15.000	15.020	14.692	2,498,091
2025-07-03	15.400	15.400	15.200	15.320	14.985	1,847,420
2025-07-02	15.160	15.250	15.120	15.250	14.917	1,927,700
2025-07-01	15.240	15.290	15.060	15.160	14.829	1,533,100
2025-06-30	15.080	15.250	14.990	15.240	14.907	1,813,620
2025-06-27	14.980	15.090	14.920	15.080	14.750	1,688,400
2025-06-26	15.010	15.100	14.910	14.910	14.584	1,786,492
2025-06-25	15.060	15.080	14.860	15.010	14.682	2,305,300
2025-06-24	14.710	15.010	14.670	15.000	14.672	2,308,160
2025-06-23	14.350	14.740	14.310	14.660	14.340	1,620,000
2025-06-20	14.410	14.650	14.360	14.460	14.144	1,582,300
2025-06-19	14.650	14.740	14.430	14.460	14.144	1,798,800
2025-06-18	14.760	14.770	14.550	14.650	14.330	1,903,220
2025-06-17	14.840	14.940	14.700	14.750	14.428	3,683,414
2025-06-16	15.150	15.600	14.840	14.940	14.613	6,007,634
2025-06-13	15.410	15.480	15.120	15.150	14.819	3,903,700
2025-06-12	15.540	15.600	15.370	15.460	15.122	2,540,200
2025-06-11	15.650	15.700	15.500	15.580	15.239	2,769,800
2025-06-10	15.660	15.700	15.350	15.590	15.249	3,651,120
2025-06-09	15.320	15.670	15.260	15.610	15.269	3,437,574
2025-06-06	15.250	15.350	15.130	15.270	14.936	1,664,300
2025-06-05	15.210	15.300	15.130	15.190	14.858	1,623,200
2025-06-04	15.070	15.290	15.010	15.200	14.868	2,015,854
2025-06-03	14.980	15.110	14.900	15.000	14.672	1,732,300
2025-05-30	15.610	15.660	15.050	15.060	14.731	4,222,800
2025-05-29	15.200	15.790	15.200	15.680	15.337	5,185,280
2025-05-28	15.430	15.500	15.200	15.300	14.966	2,830,000
2025-05-27	15.320	15.590	15.040	15.430	15.093	4,814,580
2025-05-26	15.100	15.620	14.940	15.140	14.809	3,155,900
2025-05-23	15.060	15.900	14.770	14.830	14.506	3,687,200
2025-05-22	15.320	15.490	14.990	15.060	14.731	2,170,400
2025-05-21	15.510	15.630	15.300	15.320	14.985	2,123,000
2025-05-20	15.310	15.550	15.230	15.550	15.210	1,870,300
2025-05-19	15.210	15.360	15.150	15.340	15.005	1,915,800
2025-05-16	15.170	15.350	15.090	15.220	14.887	1,829,000
2025-05-15	15.360	15.360	15.030	15.090	14.760	1,743,240
2025-05-14	15.450	15.510	15.220	15.270	14.936	2,205,600
2025-05-13	15.760	15.800	15.420	15.450	15.112	2,287,060
2025-05-12	15.580	15.720	15.440	15.680	15.337	2,461,701
2025-05-09	15.680	15.710	15.420	15.480	15.142	2,193,480
2025-05-08	15.730	15.750	15.470	15.700	15.357	3,544,440
2025-05-07	15.510	15.800	15.300	15.790	15.445	6,345,700
2025-05-06	15.010	15.390	14.890	15.390	15.054	2,980,870
2025-04-30	14.770	14.940	14.770	14.820	14.496	1,890,511
2025-04-29	14.800	15.060	14.410	14.790	14.467	2,671,660
2025-04-28	15.160	15.320	14.950	14.950	14.623	1,962,641
2025-04-25	15.050	15.280	15.050	15.150	14.819	1,821,200

← NewerPage 6 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.