Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.360	14.480	13.300	14.190	13.942	6,135,749
2024-01-23	14.080	14.280	13.700	14.150	13.903	3,826,783
2024-01-22	15.320	15.400	13.890	14.080	13.834	4,492,900
2024-01-19	15.510	15.800	15.210	15.300	15.032	1,841,174
2024-01-18	15.510	15.610	14.800	15.510	15.239	4,306,145
2024-01-17	15.840	16.070	15.450	15.540	15.268	1,864,100
2024-01-16	16.160	16.170	15.620	15.980	15.701	2,095,675
2024-01-15	16.170	16.260	15.910	15.990	15.710	2,395,500
2024-01-12	16.470	16.750	16.270	16.330	16.044	2,021,548
2024-01-11	16.000	16.550	16.000	16.480	16.192	2,198,395
2024-01-10	16.450	16.450	15.830	16.000	15.720	3,468,150
2024-01-09	16.500	16.730	16.220	16.410	16.123	2,885,900
2024-01-08	17.200	17.210	16.520	16.680	16.388	2,260,300
2024-01-05	17.360	17.470	16.980	17.200	16.899	2,313,774
2024-01-04	17.600	17.600	17.230	17.360	17.056	2,121,950
2024-01-03	18.240	18.300	17.200	17.650	17.341	5,152,377
2024-01-02	18.390	18.490	18.210	18.260	17.941	1,477,100
2023-12-29	17.910	18.420	17.820	18.380	18.059	3,652,657
2023-12-28	17.610	18.070	17.400	17.870	17.557	3,276,524
2023-12-27	17.500	17.880	17.500	17.680	17.371	1,278,234
2023-12-26	18.080	18.080	17.460	17.660	17.351	1,667,534
2023-12-25	17.980	18.080	17.850	18.020	17.705	1,051,300
2023-12-22	18.130	18.390	17.820	17.980	17.666	2,444,316
2023-12-21	18.150	18.200	17.590	18.110	17.793	3,963,365
2023-12-20	18.490	18.490	18.000	18.050	17.734	2,636,413
2023-12-19	17.820	18.380	17.680	18.200	17.882	2,995,786
2023-12-18	18.080	18.160	17.770	17.850	17.538	2,849,899
2023-12-15	18.400	18.490	17.990	18.010	17.695	2,571,279
2023-12-14	18.560	18.560	18.080	18.200	17.882	3,272,645
2023-12-13	18.820	18.840	18.400	18.410	18.088	2,467,610
2023-12-12	18.970	19.110	18.270	18.760	18.432	5,902,371
2023-12-11	18.490	19.450	18.390	19.020	18.687	4,056,800
2023-12-08	19.000	19.100	18.200	18.440	18.118	5,678,875
2023-12-07	18.930	19.120	18.670	18.830	18.501	2,205,604
2023-12-06	19.070	19.200	18.680	18.930	18.599	2,655,000
2023-12-05	19.390	19.580	18.870	18.930	18.599	3,677,727
2023-12-04	19.580	19.850	19.420	19.580	19.238	3,122,160
2023-12-01	19.070	19.650	18.880	19.650	19.306	4,631,169
2023-11-30	19.520	19.550	18.830	19.070	18.736	2,954,100
2023-11-29	19.530	19.830	19.300	19.410	19.071	5,251,694
2023-11-28	18.960	19.550	18.810	19.460	19.120	6,730,886
2023-11-27	17.900	19.180	17.800	19.110	18.776	6,243,989
2023-11-24	18.300	18.300	17.880	17.910	17.597	2,918,489
2023-11-23	18.250	18.550	18.240	18.380	18.059	2,475,238
2023-11-22	18.380	18.770	18.200	18.370	18.049	3,901,171
2023-11-21	19.150	19.300	18.330	18.420	18.098	6,375,285
2023-11-20	18.630	19.270	18.500	19.130	18.795	7,131,653
2023-11-17	18.200	18.760	18.110	18.630	18.304	5,270,777
2023-11-16	18.400	18.520	18.030	18.090	17.774	3,913,981
2023-11-15	18.270	18.800	18.270	18.400	18.078	4,776,491
2023-11-14	17.970	18.310	17.900	18.270	17.950	3,869,800
2023-11-13	18.070	18.280	17.800	17.940	17.626	6,374,280
2023-11-10	18.160	18.400	17.800	18.040	17.724	4,863,612
2023-11-09	18.580	18.610	18.140	18.180	17.862	4,882,676
2023-11-08	18.330	18.730	18.160	18.580	18.255	4,908,125
2023-11-07	18.670	18.670	18.100	18.320	18.000	5,144,959
2023-11-06	18.380	19.120	18.200	18.600	18.275	9,947,393
2023-11-03	17.980	18.550	17.670	18.380	18.059	5,561,284
2023-11-02	18.360	18.430	17.760	17.860	17.548	4,939,346
2023-11-01	18.590	18.680	18.010	18.330	18.009	7,534,413

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0800 CNY
2025-05-29	0.0750 CNY
2024-08-23	0.0600 CNY
2024-05-29	0.0500 CNY
2023-05-26	0.2000 CNY
2022-05-17	0.1800 CNY
2021-06-02	0.2000 CNY
2019-06-12	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.