Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.830	18.880	17.010	17.110	17.041	35,654,589
2026-01-16	16.270	17.910	16.170	17.750	17.679	41,480,950
2026-01-15	15.880	16.570	15.700	16.250	16.185	16,863,855
2026-01-14	15.580	16.200	15.480	15.950	15.886	21,627,819
2026-01-13	16.380	16.380	15.520	15.590	15.527	19,141,231
2026-01-12	15.940	16.480	15.760	16.380	16.314	20,428,197
2026-01-09	16.650	16.650	15.650	15.880	15.816	28,466,483
2026-01-08	15.560	16.980	15.560	16.580	16.513	29,932,647
2026-01-07	15.400	15.950	15.280	15.560	15.498	18,908,961
2026-01-06	15.480	16.060	15.250	15.650	15.587	19,665,779
2026-01-05	15.080	15.600	14.910	15.430	15.368	20,472,950
2025-12-31	15.140	15.750	14.980	15.080	15.019	20,083,761
2025-12-30	14.880	15.790	14.650	15.150	15.089	25,260,290
2025-12-29	15.300	15.490	14.670	14.970	14.910	30,388,156
2025-12-26	14.390	14.750	14.100	14.630	14.571	17,136,550
2025-12-25	13.800	14.760	13.710	14.420	14.362	21,399,629
2025-12-24	13.220	13.830	13.170	13.800	13.745	10,796,185
2025-12-23	13.320	13.390	13.190	13.190	13.137	3,574,999
2025-12-22	13.510	13.540	13.280	13.310	13.257	4,882,100
2025-12-19	13.370	13.500	13.320	13.440	13.386	4,307,051
2025-12-18	13.330	13.550	13.260	13.390	13.336	3,788,900
2025-12-17	13.120	13.460	13.080	13.380	13.326	5,398,607
2025-12-16	13.230	13.250	12.950	13.170	13.117	4,527,559
2025-12-15	13.170	13.290	13.040	13.200	13.147	3,935,346
2025-12-12	13.290	13.360	13.110	13.140	13.087	3,909,480
2025-12-11	13.430	13.480	13.140	13.140	13.087	4,111,375
2025-12-10	13.310	13.520	13.170	13.380	13.326	4,208,550
2025-12-09	13.450	13.560	13.300	13.310	13.257	4,098,847
2025-12-08	13.510	13.720	13.450	13.460	13.406	5,691,438
2025-12-05	13.310	13.540	13.280	13.490	13.436	4,169,200
2025-12-04	13.430	13.480	13.260	13.330	13.277	3,984,546
2025-12-03	13.770	13.770	13.440	13.440	13.386	5,632,400
2025-12-02	13.860	13.870	13.590	13.710	13.655	6,794,216
2025-12-01	13.920	14.020	13.750	13.850	13.794	6,979,998
2025-11-28	13.710	14.130	13.670	13.960	13.904	6,081,082
2025-11-27	13.820	14.000	13.670	13.690	13.635	7,361,944
2025-11-26	14.180	14.350	13.810	13.820	13.765	8,944,034
2025-11-25	14.300	14.450	14.180	14.200	14.143	9,117,000
2025-11-24	13.950	14.390	13.900	14.300	14.243	12,106,771
2025-11-21	14.000	14.400	13.880	13.900	13.844	15,294,918
2025-11-20	13.980	14.340	13.720	14.040	13.984	12,962,300
2025-11-19	14.100	14.180	13.760	13.840	13.784	6,557,800
2025-11-18	14.180	14.300	13.880	14.020	13.964	8,800,500
2025-11-17	14.310	14.360	14.150	14.240	14.183	5,813,400
2025-11-14	14.480	14.600	14.290	14.300	14.243	10,036,979
2025-11-13	14.500	14.890	14.430	14.670	14.611	16,365,625
2025-11-12	14.410	14.670	14.200	14.290	14.233	11,079,797
2025-11-11	14.540	14.660	14.380	14.450	14.392	10,391,805
2025-11-10	14.070	14.840	13.960	14.540	14.482	27,390,161
2025-11-07	13.620	14.040	13.570	13.820	13.765	10,581,500
2025-11-06	13.830	13.880	13.670	13.690	13.635	5,724,200
2025-11-05	13.700	13.900	13.580	13.740	13.685	6,985,201
2025-11-04	13.650	14.010	13.630	13.800	13.745	7,829,984
2025-11-03	13.700	13.750	13.520	13.740	13.685	8,321,824
2025-10-31	13.470	13.850	13.440	13.730	13.675	10,151,741
2025-10-30	13.600	13.780	13.350	13.460	13.406	9,440,806
2025-10-29	13.780	13.840	13.530	13.720	13.665	9,362,712
2025-10-28	13.850	14.050	13.620	13.870	13.814	12,026,344
2025-10-27	13.280	14.150	13.200	13.850	13.794	22,600,774
2025-10-24	13.110	13.280	13.070	13.170	13.117	6,162,777

← NewerPage 4 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.