Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.950	15.130	12.410	15.130	15.130	35,350,695
2026-07-20	15.540	15.550	12.820	13.270	13.270	29,586,424
2026-07-17	17.300	17.340	14.920	15.020	15.020	23,748,961
2026-07-16	18.380	18.580	17.030	17.290	17.290	19,531,816
2026-07-15	19.500	19.830	18.600	18.730	18.730	15,307,300
2026-07-14	19.140	19.250	17.980	18.950	18.950	15,579,402
2026-07-13	21.490	21.620	19.000	19.140	19.140	23,613,381
2026-07-10	23.000	23.690	21.500	21.760	21.760	21,512,584
2026-07-09	22.650	23.000	20.800	22.710	22.710	23,867,936
2026-07-08	23.180	23.540	21.480	22.010	22.010	19,958,303
2026-07-07	24.490	25.010	22.800	23.080	23.080	27,199,840
2026-07-06	26.240	26.380	24.530	24.850	24.850	37,056,934
2026-07-03	25.080	27.780	25.030	26.720	26.720	49,609,078
2026-07-02	24.880	26.390	24.200	24.930	24.930	35,432,871
2026-07-01	25.040	26.480	24.550	25.170	25.170	31,629,316
2026-06-30	25.630	25.800	24.230	24.950	24.950	34,032,070
2026-06-29	24.280	26.480	24.180	25.860	25.860	39,412,598
2026-06-26	25.500	26.300	24.290	24.390	24.390	27,935,191
2026-06-25	24.640	26.380	24.620	25.600	25.600	36,308,219
2026-06-24	22.130	24.450	21.800	24.300	24.300	30,831,867
2026-06-23	22.180	23.180	21.800	22.360	22.360	16,325,100
2026-06-22	23.080	23.530	21.780	22.370	22.370	20,759,203
2026-06-18	23.480	23.510	22.500	22.770	22.770	20,829,410
2026-06-17	22.750	23.980	22.480	23.580	23.580	22,305,090
2026-06-16	22.580	23.060	22.280	22.950	22.950	15,144,770
2026-06-15	20.870	22.810	20.870	22.520	22.520	25,930,770
2026-06-12	21.940	23.080	20.710	20.710	20.710	24,542,480
2026-06-11	21.420	22.560	21.250	21.540	21.540	20,526,900
2026-06-10	22.600	22.690	21.300	21.620	21.620	24,901,000
2026-06-09	22.830	23.330	22.230	23.050	23.050	21,999,164
2026-06-08	23.000	23.450	22.000	22.240	22.240	30,982,160
2026-06-05	24.740	25.500	23.800	24.290	24.290	25,571,670
2026-06-04	24.480	25.880	24.180	25.250	25.250	23,614,619
2026-06-03	23.830	25.480	23.570	24.680	24.680	27,256,320
2026-06-02	23.070	24.200	22.080	23.750	23.750	28,048,211
2026-06-01	23.600	24.180	22.960	23.010	23.010	22,049,590
2026-05-29	24.460	24.600	23.210	23.600	23.600	30,145,109
2026-05-28	23.350	24.990	22.910	24.570	24.570	37,339,359
2026-05-27	23.910	24.750	22.800	23.200	23.200	31,044,680
2026-05-26	23.610	24.490	23.360	23.950	23.950	31,099,930
2026-05-25	22.500	24.150	22.330	23.600	23.600	42,900,672
2026-05-22	20.360	21.980	20.360	21.650	21.650	32,601,020
2026-05-21	21.290	21.750	20.290	20.350	20.350	30,288,320
2026-05-20	20.510	21.480	20.360	21.330	21.330	30,768,590
2026-05-19	20.830	21.120	20.010	20.420	20.420	26,079,119
2026-05-18	19.520	21.120	19.450	20.850	20.850	37,275,809
2026-05-15	19.830	20.120	19.360	19.530	19.530	23,795,742
2026-05-14	19.630	20.800	19.430	19.920	19.840	30,678,557
2026-05-13	19.580	19.870	19.240	19.640	19.561	15,130,401
2026-05-12	19.550	20.100	19.300	19.820	19.740	20,875,625
2026-05-11	19.350	20.270	18.940	19.540	19.462	24,411,082
2026-05-08	18.510	19.650	18.510	18.960	18.884	16,837,326
2026-05-07	18.280	18.900	18.110	18.760	18.685	14,314,601
2026-05-06	18.090	18.970	17.990	18.240	18.167	20,597,913
2026-04-30	17.670	17.930	17.560	17.700	17.629	11,192,289
2026-04-29	17.420	17.900	17.370	17.670	17.599	10,974,126
2026-04-28	17.580	17.840	17.270	17.500	17.430	15,598,703
2026-04-27	17.860	18.400	17.640	18.030	17.958	12,840,782
2026-04-24	17.950	18.080	17.600	17.780	17.709	11,547,300
2026-04-23	18.300	18.650	17.800	17.910	17.838	14,749,615

← NewerPage 2 of 3 · 121 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.