Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.800	20.800	19.900	20.540	20.331	15,361,457
2024-10-25	20.400	21.270	20.010	20.840	20.628	18,067,313
2024-10-24	19.800	20.860	19.420	20.200	19.994	17,526,161
2024-10-23	19.100	20.360	18.800	19.800	19.598	21,425,195
2024-10-22	18.930	19.440	18.530	19.130	18.935	15,508,152
2024-10-21	18.800	19.660	18.470	18.910	18.717	20,811,975
2024-10-18	16.780	19.370	16.720	18.690	18.500	30,157,605
2024-10-17	17.000	17.190	16.780	16.780	16.609	9,478,325
2024-10-16	17.200	18.270	16.950	16.980	16.807	15,644,902
2024-10-15	16.900	17.350	16.520	16.690	16.520	9,030,500
2024-10-14	16.500	17.100	16.260	17.050	16.876	8,653,105
2024-10-11	17.450	17.800	16.130	16.390	16.223	11,596,188
2024-10-10	17.590	18.500	17.310	17.430	17.253	12,473,807
2024-10-09	18.890	19.300	17.080	17.170	16.995	23,140,315
2024-10-08	21.000	21.560	18.360	19.660	19.460	30,437,809
2024-09-30	16.410	18.360	16.400	18.000	17.817	17,295,481
2024-09-27	15.780	16.370	15.430	16.200	16.035	10,200,200
2024-09-26	14.920	15.740	14.850	15.730	15.570	9,007,200
2024-09-25	14.130	15.200	14.130	14.690	14.540	7,951,304
2024-09-24	13.260	14.140	13.260	14.080	13.937	5,151,604
2024-09-23	13.570	13.850	13.190	13.200	13.066	3,980,635
2024-09-20	13.790	13.800	13.430	13.620	13.481	2,797,200
2024-09-19	13.780	14.140	13.560	13.790	13.650	3,273,500
2024-09-18	14.300	14.370	13.540	13.710	13.570	3,339,147
2024-09-13	14.360	14.450	14.100	14.120	13.976	2,102,400
2024-09-12	14.430	14.750	14.270	14.360	14.214	3,110,800
2024-09-11	14.500	14.620	14.310	14.430	14.283	2,176,700
2024-09-10	14.690	14.780	14.300	14.500	14.352	2,322,133
2024-09-09	14.610	14.960	14.520	14.640	14.491	2,415,300
2024-09-06	14.920	15.110	14.510	14.670	14.521	2,775,500
2024-09-05	14.980	15.210	14.880	15.070	14.917	1,899,797
2024-09-04	14.790	15.090	14.610	14.870	14.719	2,488,894
2024-09-03	14.670	14.920	14.650	14.810	14.659	1,861,800
2024-09-02	14.980	15.150	14.710	14.750	14.600	2,986,404
2024-08-30	14.660	15.170	14.550	14.920	14.768	2,752,137
2024-08-29	14.170	14.770	14.100	14.660	14.511	2,635,700
2024-08-28	14.090	14.430	14.090	14.160	14.016	1,766,200
2024-08-27	14.400	14.420	14.160	14.230	14.085	1,786,700
2024-08-26	14.250	14.530	14.120	14.390	14.243	3,309,600
2024-08-23	14.130	14.290	14.000	14.180	14.036	1,945,401
2024-08-22	14.660	14.690	14.150	14.180	13.976	2,585,200
2024-08-21	14.700	14.840	14.580	14.600	14.390	1,574,434
2024-08-20	15.070	15.100	14.710	14.740	14.528	2,122,900
2024-08-19	15.150	15.270	15.020	15.050	14.834	1,840,600
2024-08-16	15.290	15.550	15.110	15.130	14.913	1,770,500
2024-08-15	15.110	15.570	15.030	15.240	15.021	2,818,700
2024-08-14	15.700	15.780	15.200	15.220	15.001	3,011,116
2024-08-13	15.550	15.820	15.190	15.630	15.405	3,957,885
2024-08-12	15.800	15.910	15.510	15.580	15.356	2,561,624
2024-08-09	15.950	16.150	15.780	15.800	15.573	2,298,915
2024-08-08	15.980	16.150	15.650	15.880	15.652	3,010,615
2024-08-07	15.880	16.150	15.660	15.950	15.721	3,826,697
2024-08-06	15.790	16.030	15.550	15.770	15.543	3,920,500
2024-08-05	15.880	16.450	15.640	15.690	15.465	4,573,100
2024-08-02	15.640	16.180	15.510	15.930	15.701	5,112,050
2024-08-01	15.790	16.050	15.420	15.610	15.386	3,372,400
2024-07-31	14.920	15.830	14.810	15.730	15.504	5,367,311
2024-07-30	15.020	15.090	14.600	14.900	14.686	3,000,333
2024-07-29	14.930	15.110	14.750	15.050	14.834	2,125,300
2024-07-26	14.590	14.980	14.500	14.970	14.755	2,962,533

← NewerPage 9 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.