Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.310	13.430	13.210	13.320	13.184	3,820,545
2025-04-24	13.520	13.580	13.180	13.310	13.174	4,626,667
2025-04-23	13.400	13.660	13.300	13.560	13.422	6,777,933
2025-04-22	13.150	13.480	13.000	13.340	13.204	5,866,914
2025-04-21	12.970	13.230	12.860	13.190	13.056	4,473,800
2025-04-18	13.100	13.200	12.900	12.970	12.838	4,492,103
2025-04-17	13.080	13.370	13.080	13.100	12.967	3,668,400
2025-04-16	13.320	13.350	12.950	13.180	13.046	4,172,300
2025-04-15	13.390	13.510	13.220	13.320	13.184	4,854,700
2025-04-14	13.420	13.650	13.400	13.430	13.293	5,811,508
2025-04-11	13.020	13.420	12.900	13.280	13.145	5,737,826
2025-04-10	13.030	13.500	13.030	13.100	12.967	8,853,094
2025-04-09	12.250	12.830	11.540	12.750	12.620	10,589,102
2025-04-08	12.020	13.060	12.020	12.410	12.284	14,592,630
2025-04-07	14.050	14.060	11.900	11.980	11.858	16,020,418
2025-04-03	15.050	15.330	14.830	14.880	14.729	5,167,044
2025-04-02	15.250	15.400	15.170	15.180	15.025	4,560,800
2025-04-01	14.980	15.670	14.970	15.320	15.164	6,922,700
2025-03-31	15.160	15.170	14.730	14.980	14.827	6,218,300
2025-03-28	15.390	15.550	15.200	15.240	15.085	5,241,300
2025-03-27	15.510	15.750	15.200	15.420	15.263	5,713,400
2025-03-26	15.360	15.790	15.360	15.510	15.352	5,898,700
2025-03-25	15.350	15.530	15.130	15.450	15.293	4,997,261
2025-03-24	15.660	15.880	15.100	15.400	15.243	8,569,423
2025-03-21	16.030	16.060	15.600	15.640	15.481	7,056,269
2025-03-20	16.110	16.280	16.030	16.100	15.936	5,271,613
2025-03-19	16.200	16.350	16.090	16.200	16.035	7,373,527
2025-03-18	16.230	16.440	16.080	16.260	16.094	7,134,400
2025-03-17	16.000	16.400	15.930	16.150	15.986	10,713,081
2025-03-14	15.330	16.050	15.280	16.000	15.837	10,219,600
2025-03-13	15.790	15.810	15.230	15.380	15.223	8,664,752
2025-03-12	16.060	16.130	15.800	15.800	15.639	9,801,200
2025-03-11	15.940	16.140	15.810	16.040	15.877	6,524,442
2025-03-10	15.870	16.380	15.860	16.140	15.976	9,031,234
2025-03-07	16.160	16.180	15.790	15.870	15.708	7,750,300
2025-03-06	15.950	16.210	15.930	16.190	16.025	8,491,299
2025-03-05	16.050	16.120	15.750	15.930	15.768	6,182,000
2025-03-04	15.650	16.140	15.510	16.060	15.896	8,919,105
2025-03-03	15.670	16.090	15.470	15.680	15.520	8,358,200
2025-02-28	16.600	16.640	15.580	15.610	15.451	13,436,100
2025-02-27	17.150	17.200	16.410	16.690	16.520	11,514,723
2025-02-26	16.930	17.250	16.750	17.070	16.896	14,941,500
2025-02-25	16.570	17.320	16.380	16.950	16.777	16,549,281
2025-02-24	17.130	17.200	16.520	16.740	16.570	16,333,615
2025-02-21	17.380	17.380	16.900	17.210	17.035	19,246,108
2025-02-20	16.080	17.700	15.900	17.470	17.292	27,584,076
2025-02-19	16.040	16.250	15.850	16.010	15.847	12,364,685
2025-02-18	16.650	16.710	15.890	15.990	15.827	9,806,617
2025-02-17	16.810	17.160	16.530	16.700	16.530	9,851,874
2025-02-14	16.420	16.920	16.420	16.800	16.629	8,558,018
2025-02-13	17.190	17.190	16.450	16.500	16.332	10,172,700
2025-02-12	16.910	17.130	16.780	17.060	16.886	6,528,637
2025-02-11	16.860	17.200	16.700	16.970	16.797	9,328,659
2025-02-10	16.770	16.910	16.550	16.860	16.688	8,292,529
2025-02-07	16.660	17.030	16.470	16.770	16.599	9,222,310
2025-02-06	16.080	16.670	15.910	16.630	16.461	7,780,212
2025-02-05	16.250	16.430	16.050	16.080	15.916	5,940,981
2025-01-27	16.700	16.740	16.030	16.060	15.896	7,208,203
2025-01-24	16.500	16.640	16.310	16.570	16.401	8,207,677
2025-01-23	16.950	17.150	16.550	16.590	16.421	11,982,737

← NewerPage 7 of 21 · 1,213 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.