Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.220	15.350	15.040	15.100	14.770	2,145,880
2025-04-23	15.130	15.360	15.070	15.280	14.946	2,676,500
2025-04-22	15.160	15.250	15.030	15.070	14.741	2,243,200
2025-04-21	14.910	15.220	14.750	15.170	14.838	3,191,880
2025-04-18	14.730	14.960	14.620	14.830	14.506	1,743,200
2025-04-17	14.580	14.890	14.550	14.750	14.428	2,079,900
2025-04-16	15.160	15.170	14.530	14.860	14.340	2,952,420
2025-04-15	15.190	15.290	14.980	15.190	14.658	2,408,000
2025-04-14	15.180	15.390	15.120	15.220	14.687	2,706,674
2025-04-11	14.710	15.140	14.570	14.940	14.417	2,935,101
2025-04-10	14.780	15.100	14.700	14.750	14.233	5,100,580
2025-04-09	13.950	14.690	13.320	14.460	13.954	5,940,801
2025-04-08	14.580	15.050	13.670	14.240	13.741	7,072,640
2025-04-07	15.680	15.840	15.100	15.100	14.571	3,338,000
2025-04-03	16.750	16.950	16.560	16.780	16.192	2,251,340
2025-04-02	16.950	17.130	16.790	16.870	16.279	2,535,500
2025-04-01	16.760	17.060	16.680	17.000	16.405	3,493,900
2025-03-31	16.660	16.860	16.110	16.620	16.038	4,296,040
2025-03-28	17.400	17.570	16.870	16.870	16.279	3,336,240
2025-03-27	17.540	17.880	17.010	17.490	16.877	5,045,140
2025-03-26	18.030	18.170	17.600	17.710	17.090	4,461,429
2025-03-25	17.800	18.090	17.600	17.990	17.360	4,283,389
2025-03-24	17.330	17.880	17.160	17.880	17.254	5,945,729
2025-03-21	18.500	18.510	17.300	17.330	16.723	9,534,191
2025-03-20	19.080	19.300	18.640	18.680	18.026	7,496,709
2025-03-19	18.930	19.140	18.510	19.130	18.460	7,703,200
2025-03-18	18.810	19.130	18.590	18.970	18.306	10,317,440
2025-03-17	19.230	19.570	18.910	19.150	18.479	8,965,252
2025-03-14	19.660	20.580	19.150	19.430	18.749	14,952,640
2025-03-13	19.100	19.660	18.710	19.660	18.971	14,853,260
2025-03-12	18.440	19.300	18.270	19.190	18.518	13,776,930
2025-03-11	18.500	18.860	18.020	18.440	17.794	7,780,890
2025-03-10	18.520	19.800	18.520	18.730	18.074	7,772,900
2025-03-07	18.880	19.460	18.350	18.530	17.881	15,469,460
2025-03-06	18.560	19.980	18.460	19.210	18.537	20,497,881
2025-03-05	18.960	19.170	18.310	18.560	17.910	19,331,020
2025-03-04	17.230	19.360	17.220	19.360	18.682	19,828,090
2025-03-03	17.820	18.540	17.380	17.600	16.984	10,899,700
2025-02-28	17.150	18.300	17.150	17.860	17.234	13,382,800
2025-02-27	17.380	17.660	17.020	17.280	16.675	6,062,900
2025-02-26	17.150	17.530	17.150	17.390	16.781	5,738,962
2025-02-25	17.400	17.480	16.950	17.170	16.569	7,482,900
2025-02-24	18.100	18.100	17.520	17.690	17.070	7,879,057
2025-02-21	18.000	18.550	17.900	18.250	17.611	9,997,860
2025-02-20	18.100	18.380	17.800	18.130	17.495	11,798,930
2025-02-19	17.610	18.880	17.280	18.550	17.900	18,286,430
2025-02-18	17.080	18.300	16.860	17.740	17.119	15,876,400
2025-02-17	17.490	17.490	16.730	17.050	16.453	8,738,580
2025-02-14	16.790	17.200	16.620	17.200	16.598	10,355,540
2025-02-13	16.900	17.210	16.600	17.000	16.405	13,425,950
2025-02-12	16.630	17.000	16.520	16.780	16.192	12,061,720
2025-02-11	17.180	17.620	16.600	16.710	16.125	25,287,600
2025-02-10	15.470	17.010	15.210	17.010	16.414	14,327,840
2025-02-07	15.310	15.700	15.260	15.460	14.919	6,127,900
2025-02-06	14.750	15.310	14.650	15.280	14.745	5,809,200
2025-02-05	15.560	15.560	14.700	14.770	14.253	6,092,740
2025-01-27	16.090	16.100	15.310	15.350	14.812	6,858,000
2025-01-24	15.650	16.180	15.540	16.180	15.613	8,465,840
2025-01-23	15.950	16.420	15.800	15.820	15.266	9,077,310
2025-01-22	15.930	16.380	15.590	15.780	15.227	8,194,800

← NewerPage 7 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.