Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.520	13.640	13.340	13.350	13.296	9,702,327
2025-07-22	13.600	13.680	13.360	13.510	13.456	12,813,866
2025-07-21	13.200	13.780	13.150	13.720	13.665	16,185,819
2025-07-18	13.120	13.350	13.060	13.200	13.147	9,537,100
2025-07-17	13.180	13.200	13.010	13.110	13.057	10,056,997
2025-07-16	12.990	13.320	12.920	13.180	13.127	14,132,171
2025-07-15	12.930	13.060	12.810	13.020	12.968	10,998,043
2025-07-14	13.170	13.190	12.830	12.900	12.848	16,816,598
2025-07-11	12.340	13.240	12.240	13.070	13.018	24,382,203
2025-07-10	12.200	12.340	12.160	12.330	12.281	5,231,200
2025-07-09	12.340	12.380	12.200	12.230	12.181	5,151,564
2025-07-08	12.100	12.350	12.050	12.320	12.271	8,784,541
2025-07-07	12.080	12.170	12.000	12.070	12.022	4,364,600
2025-07-04	12.290	12.330	12.080	12.090	12.041	6,705,400
2025-07-03	12.230	12.370	12.210	12.280	12.231	4,938,100
2025-07-02	12.320	12.360	12.120	12.220	12.171	5,735,308
2025-07-01	12.360	12.390	12.220	12.320	12.271	5,406,219
2025-06-30	12.230	12.350	12.140	12.310	12.261	6,452,633
2025-06-27	12.130	12.230	12.100	12.110	12.061	5,655,762
2025-06-26	12.220	12.320	12.100	12.120	12.071	5,557,127
2025-06-25	12.220	12.270	12.070	12.220	12.171	7,342,000
2025-06-24	11.790	12.200	11.790	12.190	12.141	7,841,612
2025-06-23	11.630	11.800	11.560	11.790	11.743	4,211,362
2025-06-20	11.680	11.860	11.640	11.660	11.613	3,947,707
2025-06-19	11.880	11.950	11.610	11.670	11.623	6,102,703
2025-06-18	11.940	12.080	11.800	11.880	11.832	5,653,098
2025-06-17	12.050	12.220	11.930	12.030	11.982	6,216,601
2025-06-16	11.960	12.070	11.910	11.980	11.932	4,046,000
2025-06-13	12.200	12.200	11.930	11.950	11.902	7,036,200
2025-06-12	12.310	12.310	12.070	12.260	12.211	6,311,002
2025-06-11	12.270	12.430	12.270	12.300	12.251	4,786,562
2025-06-10	12.300	12.410	12.200	12.270	12.221	7,820,262
2025-06-09	12.130	12.350	12.110	12.270	12.221	6,109,825
2025-06-06	12.300	12.300	12.100	12.120	12.071	4,722,872
2025-06-05	12.110	12.300	12.010	12.280	12.231	7,060,400
2025-06-04	12.020	12.140	12.010	12.110	12.061	5,659,598
2025-06-03	12.000	12.140	11.970	12.060	12.012	4,899,792
2025-05-30	12.210	12.320	11.990	12.060	12.012	4,664,910
2025-05-29	12.060	12.380	12.060	12.310	12.261	5,105,800
2025-05-28	12.240	12.340	12.060	12.110	11.987	4,288,142
2025-05-27	12.510	12.550	12.150	12.290	12.165	6,497,109
2025-05-26	12.400	12.610	11.860	12.480	12.353	11,808,300
2025-05-23	13.000	13.020	12.710	12.710	12.581	5,013,221
2025-05-22	13.040	13.090	12.800	12.830	12.699	5,361,900
2025-05-21	13.200	13.240	13.030	13.060	12.927	4,394,754
2025-05-20	13.170	13.280	13.040	13.210	13.076	4,522,900
2025-05-19	13.090	13.170	12.890	13.160	13.026	4,617,700
2025-05-16	13.130	13.280	13.080	13.100	12.967	4,262,199
2025-05-15	13.270	13.350	13.100	13.130	12.996	4,228,600
2025-05-14	13.430	13.500	13.210	13.310	13.174	6,057,700
2025-05-13	13.680	13.680	13.380	13.410	13.273	5,140,700
2025-05-12	13.360	13.550	13.360	13.470	13.333	7,028,900
2025-05-09	13.520	13.520	13.160	13.170	13.036	7,127,496
2025-05-08	13.240	13.610	13.150	13.510	13.372	7,295,581
2025-05-07	13.490	13.600	13.110	13.220	13.085	8,186,699
2025-05-06	12.810	13.240	12.800	13.240	13.105	8,391,500
2025-04-30	12.710	12.950	12.680	12.700	12.571	6,629,514
2025-04-29	12.690	12.880	12.560	12.720	12.591	4,774,800
2025-04-28	13.070	13.110	12.590	12.700	12.571	11,444,699
2025-04-25	13.310	13.430	13.210	13.320	13.184	3,820,545

← NewerPage 6 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.