Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.110	18.670	17.910	18.310	18.237	14,940,899
2026-04-21	18.770	18.780	18.060	18.220	18.147	14,758,218
2026-04-20	18.330	18.880	17.970	18.570	18.495	28,125,766
2026-04-17	16.940	18.590	16.880	18.400	18.326	36,050,306
2026-04-16	16.930	17.080	16.770	17.020	16.952	9,226,800
2026-04-15	17.000	17.380	16.780	16.890	16.822	9,807,757
2026-04-14	16.580	16.990	16.360	16.970	16.902	11,620,900
2026-04-13	16.390	17.080	16.310	16.400	16.334	14,363,099
2026-04-10	15.900	17.020	15.900	16.660	16.593	15,123,881
2026-04-09	15.950	16.180	15.810	15.880	15.816	7,759,000
2026-04-08	15.780	16.150	15.630	16.090	16.025	11,823,243
2026-04-07	14.970	15.580	14.970	15.290	15.229	9,223,443
2026-04-03	15.250	15.270	14.800	14.860	14.800	5,788,193
2026-04-02	15.470	15.580	15.040	15.170	15.109	7,156,178
2026-04-01	15.580	15.710	15.310	15.580	15.517	8,044,178
2026-03-31	15.400	15.830	15.120	15.140	15.079	9,078,600
2026-03-30	15.300	15.470	15.060	15.350	15.288	7,807,651
2026-03-27	14.690	15.730	14.640	15.610	15.547	12,182,824
2026-03-26	15.370	15.850	14.850	14.900	14.840	10,118,368
2026-03-25	15.180	15.530	15.050	15.270	15.209	9,694,950
2026-03-24	15.180	15.280	14.610	15.090	15.029	11,075,597
2026-03-23	16.000	16.070	14.670	14.840	14.780	17,769,350
2026-03-20	17.300	17.440	16.240	16.310	16.245	12,897,396
2026-03-19	17.200	17.690	16.940	17.180	17.111	9,798,551
2026-03-18	17.270	17.660	17.140	17.550	17.480	9,085,970
2026-03-17	18.180	18.270	17.090	17.150	17.081	12,571,623
2026-03-16	17.570	18.240	17.380	18.170	18.097	9,942,601
2026-03-13	17.970	18.070	17.600	17.630	17.559	7,795,100
2026-03-12	18.260	18.530	17.840	17.970	17.898	10,079,793
2026-03-11	18.400	18.630	18.150	18.270	18.197	13,039,058
2026-03-10	17.690	18.400	17.690	18.350	18.276	15,021,317
2026-03-09	17.200	17.400	16.730	17.330	17.260	13,666,717
2026-03-06	17.640	18.020	17.570	17.640	17.569	10,080,317
2026-03-05	18.080	18.300	17.640	17.760	17.689	15,312,617
2026-03-04	16.910	18.040	16.910	17.350	17.280	17,476,048
2026-03-03	18.780	18.880	17.000	17.230	17.161	22,336,658
2026-03-02	19.150	19.360	18.570	18.650	18.575	20,651,666
2026-02-27	19.180	19.630	18.720	19.440	19.362	20,721,058
2026-02-26	17.500	19.770	17.480	19.490	19.412	38,737,722
2026-02-25	17.170	17.790	17.050	17.550	17.480	12,985,761
2026-02-24	17.450	17.450	16.820	17.180	17.111	14,681,665
2026-02-13	17.120	17.770	17.000	17.330	17.260	13,286,830
2026-02-12	17.200	17.480	16.960	17.200	17.131	10,242,108
2026-02-11	16.840	17.390	16.840	17.130	17.061	10,977,512
2026-02-10	17.110	17.120	16.760	16.830	16.762	7,801,650
2026-02-09	16.500	17.590	16.490	17.000	16.932	18,425,499
2026-02-06	16.280	16.500	16.000	16.180	16.115	6,082,653
2026-02-05	16.580	16.590	16.230	16.360	16.294	6,087,300
2026-02-04	16.870	16.930	16.410	16.630	16.563	7,433,000
2026-02-03	16.250	16.890	16.200	16.870	16.802	12,032,415
2026-02-02	16.410	16.690	15.960	16.000	15.936	8,867,684
2026-01-30	16.720	16.870	16.120	16.550	16.484	10,960,667
2026-01-29	17.100	17.350	16.640	16.830	16.762	10,052,748
2026-01-28	17.530	17.670	17.030	17.130	17.061	12,203,331
2026-01-27	16.880	17.920	16.030	17.550	17.480	26,297,449
2026-01-26	17.510	17.690	16.800	16.920	16.852	14,552,578
2026-01-23	17.020	17.540	16.950	17.400	17.330	15,752,311
2026-01-22	17.300	17.390	16.890	16.940	16.872	11,395,461
2026-01-21	16.940	17.450	16.830	17.190	17.121	13,187,471
2026-01-20	17.270	17.640	16.950	17.090	17.021	20,275,332

← NewerPage 3 of 21 · 1,217 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.