Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.000	13.080	12.790	13.070	13.018	5,875,161
2025-10-22	13.170	13.200	13.010	13.030	12.978	6,987,800
2025-10-21	13.180	13.260	13.100	13.160	13.107	8,167,822
2025-10-20	13.100	13.280	13.010	13.130	13.077	8,988,300
2025-10-17	13.640	13.710	12.910	12.950	12.898	13,094,000
2025-10-16	14.200	14.300	13.590	13.630	13.575	17,559,902
2025-10-15	14.200	14.330	13.840	14.260	14.203	16,359,941
2025-10-14	14.580	14.800	14.200	14.220	14.163	20,733,599
2025-10-13	13.930	14.600	13.910	14.340	14.282	22,821,505
2025-10-10	15.010	15.280	14.370	14.660	14.601	33,585,763
2025-10-09	13.070	15.350	12.870	14.470	14.412	44,422,696
2025-09-30	12.890	13.180	12.820	12.960	12.908	6,598,775
2025-09-29	12.850	12.900	12.580	12.830	12.779	4,791,400
2025-09-26	13.190	13.190	12.700	12.700	12.649	6,014,698
2025-09-25	13.090	13.360	12.970	12.990	12.938	7,631,638
2025-09-24	12.600	13.100	12.500	13.080	13.028	8,346,825
2025-09-23	13.080	13.100	12.340	12.690	12.639	10,738,422
2025-09-22	13.160	13.200	12.880	12.990	12.938	6,592,200
2025-09-19	13.300	13.450	13.110	13.110	13.057	8,518,400
2025-09-18	13.630	13.870	13.200	13.380	13.326	14,084,159
2025-09-17	13.370	13.950	13.250	13.730	13.675	14,559,748
2025-09-16	13.410	13.520	13.210	13.340	13.286	10,482,812
2025-09-15	13.400	13.620	13.400	13.450	13.396	7,122,487
2025-09-12	13.540	13.590	13.300	13.360	13.306	8,209,625
2025-09-11	13.300	13.570	13.220	13.530	13.476	7,964,100
2025-09-10	13.490	13.550	13.250	13.310	13.257	7,393,912
2025-09-09	13.720	13.850	13.430	13.470	13.416	8,412,181
2025-09-08	13.550	13.740	13.480	13.710	13.655	8,943,500
2025-09-05	13.350	13.640	13.250	13.550	13.496	8,310,200
2025-09-04	13.410	13.680	13.160	13.300	13.247	8,132,500
2025-09-03	13.850	13.980	13.390	13.400	13.346	8,530,697
2025-09-02	14.350	14.360	13.670	13.760	13.705	11,332,034
2025-09-01	14.140	14.540	14.130	14.250	14.193	9,800,298
2025-08-29	14.150	14.310	14.000	14.090	14.033	9,658,741
2025-08-28	14.350	14.550	13.780	14.250	14.193	14,366,545
2025-08-27	14.990	15.020	14.300	14.300	14.243	21,052,713
2025-08-26	15.030	15.120	14.910	14.960	14.900	14,343,627
2025-08-25	15.250	15.420	14.950	15.120	15.059	28,138,589
2025-08-22	14.600	15.740	14.240	15.260	15.199	46,321,222
2025-08-21	13.850	15.140	13.740	14.790	14.731	35,171,872
2025-08-20	13.950	13.960	13.680	13.890	13.834	12,241,913
2025-08-19	14.080	14.100	13.840	13.960	13.904	11,944,023
2025-08-18	14.190	14.320	14.010	14.080	14.024	14,053,773
2025-08-15	13.850	14.200	13.850	14.190	14.133	9,460,880
2025-08-14	14.360	14.450	13.780	13.820	13.765	12,477,778
2025-08-13	14.470	14.560	14.290	14.430	14.372	9,354,837
2025-08-12	14.090	14.540	14.090	14.400	14.342	14,570,375
2025-08-11	13.630	14.380	13.550	14.170	14.113	16,729,478
2025-08-08	13.670	13.750	13.510	13.560	13.506	7,300,800
2025-08-07	13.600	13.870	13.550	13.680	13.625	10,617,900
2025-08-06	13.640	13.720	13.560	13.640	13.585	6,789,005
2025-08-05	13.670	13.740	13.530	13.620	13.565	5,918,700
2025-08-04	13.500	13.720	13.410	13.670	13.615	8,554,075
2025-08-01	13.600	13.780	13.550	13.620	13.565	7,349,800
2025-07-31	13.750	13.980	13.550	13.650	13.595	11,185,845
2025-07-30	13.860	14.080	13.660	13.830	13.775	9,329,921
2025-07-29	13.880	13.950	13.750	13.920	13.864	8,071,404
2025-07-28	13.520	14.020	13.460	13.890	13.834	12,225,242
2025-07-25	13.530	13.680	13.460	13.540	13.486	8,575,504
2025-07-24	13.330	13.580	13.300	13.560	13.506	9,907,570

← NewerPage 5 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.