Chang Lan Electric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.930	16.380	15.590	15.780	15.227	8,194,800
2025-01-21	16.010	16.160	15.740	16.040	15.478	7,013,900
2025-01-20	15.390	16.500	15.380	16.040	15.478	11,358,850
2025-01-17	15.440	15.600	15.080	15.450	14.909	5,710,700
2025-01-16	15.980	16.050	15.340	15.520	14.976	6,765,800
2025-01-15	16.150	16.170	15.640	15.720	15.169	6,344,260
2025-01-14	15.260	16.210	15.210	16.140	15.575	10,946,140
2025-01-13	15.000	15.600	14.920	15.310	14.774	10,936,060
2025-01-10	17.290	17.600	15.670	15.670	15.121	21,181,859
2025-01-09	14.850	16.340	14.800	16.340	15.768	12,071,980
2025-01-08	14.960	15.160	14.340	14.850	14.330	5,820,720
2025-01-07	14.100	15.230	14.020	15.020	14.494	7,269,422
2025-01-06	13.910	14.340	13.510	14.090	13.597	4,506,462
2025-01-03	14.670	14.980	14.010	14.050	13.558	6,218,080
2025-01-02	14.910	15.270	14.400	14.590	14.079	5,557,914
2024-12-31	15.760	16.300	14.920	15.040	14.513	7,209,780
2024-12-30	16.100	16.450	15.680	15.710	15.160	7,507,460
2024-12-27	15.910	16.740	15.910	16.300	15.729	11,126,660
2024-12-26	15.610	16.790	15.610	15.900	15.343	12,330,520
2024-12-25	16.800	16.890	15.710	15.730	15.179	15,175,870
2024-12-24	15.400	17.640	15.240	17.450	16.839	23,371,240
2024-12-23	14.780	16.290	14.550	16.040	15.478	13,257,350
2024-12-20	14.960	15.010	14.710	14.810	14.291	2,296,020
2024-12-19	14.510	15.080	14.350	15.010	14.484	3,377,060
2024-12-18	14.510	14.680	14.270	14.500	13.992	2,120,600
2024-12-17	14.830	14.930	14.370	14.480	13.973	2,150,900
2024-12-16	14.860	15.150	14.850	14.940	14.417	1,561,240
2024-12-13	15.080	15.080	14.800	14.830	14.311	1,452,640
2024-12-12	15.000	15.160	14.850	15.070	14.542	1,931,940
2024-12-11	14.870	15.010	14.740	14.920	14.397	1,678,360
2024-12-10	15.350	15.350	14.810	14.870	14.349	2,796,275
2024-12-09	14.710	14.970	14.660	14.970	14.446	2,754,040
2024-12-06	14.680	14.770	14.510	14.710	14.195	1,666,553
2024-12-05	14.580	14.690	14.500	14.650	14.137	1,500,980
2024-12-04	14.630	14.850	14.510	14.580	14.069	1,799,211
2024-12-03	14.600	14.750	14.520	14.730	14.214	2,193,640
2024-12-02	14.500	14.690	14.460	14.600	14.089	2,150,046
2024-11-29	14.450	14.540	14.320	14.500	13.992	2,000,700
2024-11-28	14.240	14.550	14.240	14.440	13.934	2,058,800
2024-11-27	14.170	14.300	13.680	14.240	13.741	1,916,300
2024-11-26	14.330	14.440	14.080	14.170	13.674	1,365,540
2024-11-25	14.300	14.350	14.040	14.260	13.761	1,901,651
2024-11-22	14.620	14.790	14.180	14.280	13.780	2,980,946
2024-11-21	14.210	14.660	14.210	14.620	14.108	2,758,346
2024-11-20	14.300	14.320	14.100	14.260	13.761	1,119,726
2024-11-19	13.790	14.150	13.790	14.150	13.654	1,793,614
2024-11-18	14.140	14.290	13.680	13.820	13.336	2,246,614
2024-11-15	14.190	14.400	13.960	14.000	13.510	1,589,800
2024-11-14	14.530	14.650	14.160	14.210	13.712	2,051,580
2024-11-13	14.330	14.580	14.210	14.540	14.031	1,695,599
2024-11-12	14.510	14.750	14.260	14.360	13.857	2,356,788
2024-11-11	14.280	14.510	14.280	14.510	14.002	2,152,376
2024-11-08	14.540	14.670	14.310	14.400	13.896	2,364,098
2024-11-07	14.290	14.540	14.220	14.530	14.021	2,165,560
2024-11-06	14.360	14.450	14.130	14.380	13.876	2,920,636
2024-11-05	14.330	14.400	14.160	14.380	13.876	2,497,400
2024-11-04	13.750	14.350	13.750	14.320	13.818	2,615,120
2024-11-01	14.110	14.240	13.720	13.730	13.249	2,331,173
2024-10-31	14.050	14.240	13.980	14.100	13.606	1,946,680
2024-10-30	14.050	14.240	13.800	14.000	13.510	2,136,780

← NewerPage 8 of 21 · 1,218 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.