Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.510	16.690	16.160	16.460	16.292	9,113,170
2025-01-20	16.960	16.960	16.300	16.440	16.273	13,565,610
2025-01-17	15.660	16.170	15.600	15.970	15.807	5,333,587
2025-01-16	16.060	16.100	15.600	15.790	15.629	5,472,225
2025-01-15	16.090	16.160	15.690	15.810	15.649	5,697,200
2025-01-14	15.150	16.060	15.070	16.010	15.847	8,000,490
2025-01-13	14.850	15.260	14.510	15.150	14.996	7,809,827
2025-01-10	15.520	15.690	14.900	14.950	14.798	7,816,800
2025-01-09	15.560	15.900	15.300	15.520	15.362	6,599,971
2025-01-08	16.190	16.190	15.320	15.610	15.451	7,404,700
2025-01-07	15.750	16.130	15.710	16.100	15.936	4,946,891
2025-01-06	15.800	16.020	15.550	15.820	15.659	6,542,200
2025-01-03	16.460	16.620	15.580	15.790	15.629	7,608,067
2025-01-02	17.000	17.120	16.260	16.460	16.292	7,248,858
2024-12-31	17.430	17.610	16.930	17.000	16.827	6,933,400
2024-12-30	17.360	17.900	17.200	17.430	17.253	9,193,400
2024-12-27	17.000	17.730	16.820	17.300	17.124	8,908,300
2024-12-26	16.920	17.090	16.850	16.960	16.787	6,328,100
2024-12-25	17.630	17.670	16.850	17.000	16.827	6,976,912
2024-12-24	17.460	17.760	17.400	17.640	17.460	4,592,400
2024-12-23	18.020	18.140	17.350	17.480	17.302	6,571,071
2024-12-20	17.690	18.170	17.600	17.950	17.767	6,604,300
2024-12-19	17.550	17.830	17.360	17.720	17.540	4,956,142
2024-12-18	17.850	18.000	17.590	17.680	17.500	4,431,200
2024-12-17	18.160	18.260	17.690	17.760	17.579	6,137,300
2024-12-16	18.570	18.620	17.940	18.170	17.985	8,655,961
2024-12-13	19.200	19.290	18.460	18.480	18.292	9,811,202
2024-12-12	19.440	19.550	19.040	19.290	19.094	6,869,531
2024-12-11	19.390	19.650	19.300	19.440	19.242	4,260,527
2024-12-10	20.200	20.390	19.300	19.360	19.163	9,790,131
2024-12-09	19.650	19.940	19.350	19.480	19.282	7,465,731
2024-12-06	20.100	20.260	19.200	19.730	19.529	10,100,200
2024-12-05	19.340	20.350	19.340	20.200	19.994	9,428,976
2024-12-04	20.000	20.150	19.500	19.640	19.440	7,302,305
2024-12-03	20.600	20.780	19.500	20.030	19.826	12,448,824
2024-12-02	20.200	20.700	19.950	20.440	20.232	10,479,000
2024-11-29	19.880	20.650	19.600	20.150	19.945	8,283,800
2024-11-28	20.640	20.790	19.830	19.910	19.707	8,209,699
2024-11-27	20.650	20.650	19.960	20.650	20.440	8,960,025
2024-11-26	20.860	21.250	20.570	20.650	20.440	6,144,205
2024-11-25	21.310	21.620	20.310	20.860	20.648	9,974,900
2024-11-22	22.720	22.840	21.250	21.300	21.083	14,713,400
2024-11-21	22.010	23.280	21.790	22.710	22.479	18,088,798
2024-11-20	21.850	22.150	21.580	22.130	21.905	10,432,700
2024-11-19	20.800	22.030	20.610	22.000	21.776	12,894,805
2024-11-18	21.210	21.680	20.000	20.610	20.400	12,038,307
2024-11-15	21.880	22.140	21.020	21.070	20.855	10,318,477
2024-11-14	22.400	23.400	21.880	21.990	21.766	14,434,900
2024-11-13	22.000	22.990	21.790	22.340	22.113	13,899,457
2024-11-12	22.360	22.650	21.650	21.910	21.687	13,292,900
2024-11-11	21.510	22.600	21.120	22.160	21.934	14,941,681
2024-11-08	21.580	22.060	21.010	21.120	20.905	12,678,095
2024-11-07	21.380	21.860	20.820	21.360	21.143	11,790,520
2024-11-06	22.550	22.700	21.250	21.580	21.360	17,071,781
2024-11-05	20.800	22.400	20.640	22.380	22.152	19,588,481
2024-11-04	20.800	21.330	20.550	20.850	20.638	13,262,950
2024-11-01	20.200	21.000	19.640	20.630	20.420	17,901,613
2024-10-31	19.870	20.650	19.620	20.380	20.172	11,646,814
2024-10-30	19.810	20.310	19.540	19.920	19.717	11,956,507
2024-10-29	21.050	21.500	20.130	20.180	19.975	17,239,450

← NewerPage 8 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.