Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.090	18.880	17.950	18.670	18.343	11,450,919
2023-10-30	17.320	18.500	17.090	18.210	17.892	14,053,586
2023-10-27	16.810	18.100	16.650	17.500	17.194	12,980,586
2023-10-26	16.210	17.050	16.010	16.770	16.477	6,176,802
2023-10-25	17.080	17.090	16.230	16.450	16.162	7,111,024
2023-10-24	16.000	17.030	15.700	16.800	16.506	8,985,057
2023-10-23	16.190	16.190	15.430	15.830	15.553	7,067,746
2023-10-20	16.150	16.580	16.020	16.290	16.005	6,458,883
2023-10-19	16.000	16.440	15.710	16.060	15.779	8,929,600
2023-10-18	16.350	16.570	15.720	16.020	15.740	8,733,598
2023-10-17	16.700	16.860	16.000	16.660	16.369	12,386,817
2023-10-16	16.430	17.060	16.380	16.700	16.408	24,253,516
2023-10-13	14.280	16.580	13.920	15.900	15.622	23,339,340
2023-10-12	14.800	14.900	14.360	14.620	14.364	4,735,265
2023-10-11	13.980	15.080	13.980	14.720	14.463	8,500,482
2023-10-10	14.400	14.400	13.880	13.940	13.696	3,690,082
2023-10-09	14.420	14.460	14.130	14.250	14.001	2,613,594
2023-09-28	14.450	14.550	14.280	14.430	14.178	2,375,780
2023-09-27	14.310	14.620	14.200	14.400	14.148	3,071,169
2023-09-26	14.170	14.410	14.170	14.280	14.030	2,128,800
2023-09-25	14.500	14.510	14.200	14.350	14.099	2,744,100
2023-09-22	13.950	14.460	13.910	14.450	14.197	3,595,400
2023-09-21	14.050	14.350	13.970	13.980	13.736	2,906,521
2023-09-20	14.300	14.440	14.020	14.080	13.834	2,324,472
2023-09-19	14.670	14.670	14.240	14.270	14.020	2,702,680
2023-09-18	14.760	14.840	14.430	14.600	14.345	2,454,281
2023-09-15	14.500	14.880	14.440	14.610	14.354	2,663,288
2023-09-14	14.860	14.890	14.410	14.470	14.217	2,184,375
2023-09-13	15.040	15.160	14.650	14.740	14.482	2,781,503
2023-09-12	15.050	15.200	14.930	15.160	14.895	2,421,505
2023-09-11	14.870	15.200	14.760	15.100	14.836	3,500,940
2023-09-08	14.600	15.110	14.600	15.020	14.757	3,641,454
2023-09-07	15.130	15.390	14.700	14.750	14.492	3,997,700
2023-09-06	15.030	15.220	14.810	15.140	14.875	2,355,725
2023-09-05	14.920	15.160	14.820	15.020	14.757	2,421,112
2023-09-04	14.770	14.980	14.580	14.930	14.669	2,413,333
2023-09-01	14.890	15.000	14.600	14.710	14.453	2,398,200
2023-08-31	14.600	15.110	14.440	14.890	14.630	5,738,818
2023-08-30	14.550	14.810	14.390	14.650	14.394	5,869,485
2023-08-29	14.190	14.900	14.190	14.720	14.463	5,647,116
2023-08-28	15.030	15.160	14.100	14.110	13.863	6,111,327
2023-08-25	14.880	14.880	14.160	14.300	14.050	4,428,671
2023-08-24	14.950	15.200	14.700	14.870	14.610	4,906,186
2023-08-23	15.330	15.330	14.760	14.790	14.531	3,322,950
2023-08-22	15.490	15.610	14.950	15.240	14.973	5,034,810
2023-08-21	15.820	15.930	15.310	15.310	15.042	3,880,934
2023-08-18	16.270	16.270	15.810	15.850	15.573	2,897,457
2023-08-17	16.130	16.450	15.800	16.270	15.985	3,270,478
2023-08-16	15.760	16.400	15.750	16.050	15.769	4,431,294
2023-08-15	15.890	16.050	15.560	15.880	15.602	3,737,082
2023-08-14	16.150	16.400	15.200	15.880	15.602	9,460,424
2023-08-11	16.750	16.880	16.160	16.170	15.887	3,492,285
2023-08-10	16.960	16.960	16.740	16.800	16.506	1,983,400
2023-08-09	16.850	17.030	16.720	16.970	16.673	2,331,608
2023-08-08	17.120	17.140	16.820	16.870	16.575	2,286,333
2023-08-07	17.240	17.370	16.900	16.990	16.693	3,838,406
2023-08-04	17.350	17.450	17.130	17.240	16.938	2,220,596
2023-08-03	17.200	17.390	17.100	17.300	16.997	2,116,706
2023-08-02	17.150	17.290	17.110	17.270	16.968	1,497,604
2023-08-01	17.690	17.690	17.130	17.170	16.870	2,948,101

← NewerPage 13 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.