Shenzhen Changhong Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.260	17.280	16.260	16.370	16.370	10,843,501
2026-10-20	15.950	17.370	15.900	17.120	17.120	12,109,501
2026-10-19	16.580	16.770	15.390	16.100	16.100	10,281,500
2026-10-16	17.080	17.250	16.310	16.460	16.460	8,244,706
2026-10-15	17.000	17.100	16.490	16.770	16.770	12,594,656
2026-10-14	17.880	18.060	17.510	17.580	17.580	7,717,124
2026-10-13	17.630	18.190	16.570	17.990	17.990	13,436,640
2026-10-12	18.650	19.180	17.820	17.850	17.850	10,623,043
2026-10-09	19.090	19.100	17.650	18.600	18.600	17,689,863
2026-10-08	20.300	20.340	18.750	19.010	19.010	14,529,883
2026-09-30	20.440	20.650	19.710	19.820	19.820	14,424,791
2026-09-29	20.260	21.000	20.250	20.400	20.400	22,432,939
2026-09-28	20.700	21.600	19.660	19.870	19.870	20,660,848
2026-09-24	21.050	21.300	20.630	20.630	20.630	13,019,594
2026-09-23	20.970	21.370	20.520	21.160	21.160	17,365,500
2026-09-22	21.280	21.550	20.510	21.200	21.200	24,456,822
2026-09-21	20.730	21.690	20.520	21.460	21.460	28,742,061
2026-09-18	20.450	20.920	20.070	20.700	20.700	23,819,105
2026-09-17	20.550	20.560	19.610	20.160	20.160	29,191,619
2026-09-16	18.870	20.830	18.610	20.580	20.580	43,536,641
2026-09-15	18.300	19.350	18.060	18.880	18.880	35,172,875
2026-09-14	16.180	18.880	15.870	18.660	18.660	40,553,711
2026-09-11	16.000	16.280	15.660	16.180	16.180	13,029,541
2026-09-10	16.960	16.960	16.240	16.370	16.370	12,745,018
2026-09-09	16.260	17.150	16.210	16.940	16.940	16,758,160
2026-09-08	16.170	16.490	15.900	16.260	16.260	10,544,004
2026-09-07	15.690	16.390	15.560	16.140	16.140	12,739,285
2026-09-04	16.070	16.410	15.460	15.570	15.570	11,651,131
2026-09-03	16.080	16.340	15.680	15.900	15.900	8,466,900
2026-09-02	15.980	16.110	15.620	15.920	15.920	7,503,470
2026-09-01	16.770	16.850	16.110	16.130	16.130	10,309,800
2026-08-31	15.810	16.730	15.610	16.700	16.700	14,580,650
2026-08-28	16.480	16.730	16.030	16.070	16.070	9,926,878
2026-08-27	15.980	16.600	15.950	16.530	16.530	13,059,276
2026-08-26	16.180	16.250	15.500	15.970	15.970	9,147,690
2026-08-25	15.880	16.270	15.360	16.160	16.160	11,742,864
2026-08-24	16.720	16.800	15.690	16.090	16.090	17,075,648
2026-08-21	15.860	17.230	15.400	16.880	16.880	28,232,312
2026-08-20	15.780	16.480	15.600	16.040	16.040	16,344,198
2026-08-19	16.610	16.710	15.440	15.510	15.510	18,660,516
2026-08-18	17.530	17.900	16.650	17.030	17.030	15,225,918
2026-08-17	16.640	17.460	16.450	17.330	17.330	18,012,656
2026-08-14	16.340	17.050	16.300	16.640	16.640	13,104,217
2026-08-13	16.390	16.870	16.150	16.150	16.150	12,302,836
2026-08-12	16.000	16.410	16.000	16.290	16.290	8,696,700
2026-08-11	16.010	16.340	15.780	16.050	16.050	9,452,407
2026-08-10	16.600	16.600	15.850	16.100	16.100	13,975,622
2026-08-07	15.780	16.680	15.440	16.560	16.560	20,809,061
2026-08-06	15.000	15.840	14.700	15.560	15.560	19,442,084
2026-08-05	14.320	15.310	14.240	15.070	15.070	17,241,805
2026-08-04	13.480	14.610	13.410	14.310	14.310	18,122,516
2026-08-03	13.660	13.770	13.300	13.410	13.410	13,197,500
2026-07-31	14.090	14.410	13.580	13.630	13.630	19,827,721
2026-07-30	13.630	13.730	12.760	13.060	13.060	16,450,801
2026-07-29	13.890	13.900	13.200	13.740	13.740	16,533,150
2026-07-28	14.450	14.740	13.710	13.800	13.800	14,250,308
2026-07-27	14.080	14.620	13.770	14.620	14.620	13,645,037
2026-07-24	14.160	14.450	13.810	14.150	14.150	13,568,711
2026-07-23	14.420	14.800	14.200	14.380	14.380	14,155,431
2026-07-22	15.110	15.650	14.110	14.340	14.340	22,771,365

Page 1 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.