Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	19.570	19.610	19.060	19.360	18.301	13,897,344
2024-07-19	19.580	19.730	19.460	19.600	18.528	14,041,079
2024-07-18	19.170	19.600	18.970	19.550	18.481	12,053,552
2024-07-17	19.470	19.550	19.060	19.110	18.065	13,417,372
2024-07-16	19.430	19.570	19.080	19.470	18.405	13,347,576
2024-07-15	19.580	19.760	19.300	19.650	18.197	15,334,178
2024-07-12	19.810	20.150	19.680	19.730	18.271	12,261,648
2024-07-11	19.660	19.890	19.400	19.830	18.364	13,318,797
2024-07-10	20.090	20.160	19.460	19.640	18.188	18,111,615
2024-07-09	20.000	20.170	19.790	20.100	18.614	15,362,035
2024-07-08	19.400	20.060	19.340	19.990	18.512	18,036,231
2024-07-05	19.700	19.700	19.700	19.700	18.244	0
2024-07-04	19.670	19.920	19.610	19.700	18.244	14,018,792
2024-07-03	19.680	19.750	19.380	19.710	18.253	12,321,000
2024-07-02	19.220	19.750	19.130	19.650	18.197	17,977,325
2024-07-01	18.740	19.310	18.730	19.200	17.781	19,374,787
2024-06-28	18.420	18.820	18.170	18.750	17.364	16,859,477
2024-06-27	18.230	18.500	18.190	18.440	17.077	16,869,429
2024-06-26	18.180	18.300	17.950	18.230	16.882	12,598,497
2024-06-25	18.380	18.550	18.060	18.240	16.892	16,863,600
2024-06-24	18.010	18.510	18.000	18.340	16.984	19,948,830
2024-06-21	18.150	18.220	17.910	18.020	16.688	15,616,209
2024-06-20	17.930	18.210	17.910	18.200	16.855	13,295,825
2024-06-19	18.030	18.120	17.850	17.930	16.604	12,925,020
2024-06-18	18.200	18.200	17.770	18.030	16.697	22,339,831
2024-06-17	18.370	18.400	18.000	18.200	16.855	21,862,294
2024-06-14	18.780	18.790	18.280	18.600	17.225	41,092,675
2024-06-13	18.740	18.920	18.690	18.820	17.429	16,683,305
2024-06-12	18.440	18.840	18.330	18.760	17.373	16,789,825
2024-06-11	18.680	18.720	18.200	18.460	17.095	21,798,490
2024-06-07	18.270	18.690	18.200	18.680	17.299	18,178,015
2024-06-06	18.400	18.570	18.200	18.260	16.910	25,001,648
2024-06-05	18.330	18.550	18.260	18.410	17.049	17,954,026
2024-06-04	18.150	18.340	18.010	18.270	16.919	20,194,047
2024-06-03	18.000	18.290	17.990	18.070	16.734	22,820,619
2024-05-31	18.060	18.300	17.950	18.010	16.679	22,230,361
2024-05-30	17.820	18.300	17.790	18.070	16.734	21,369,486
2024-05-29	17.790	17.880	17.480	17.850	16.530	12,488,509
2024-05-28	17.590	17.930	17.520	17.830	16.512	13,754,951
2024-05-27	17.520	17.790	17.470	17.570	16.271	20,935,762
2024-05-24	17.050	17.640	17.040	17.560	16.262	27,195,126
2024-05-23	17.060	17.240	16.910	17.100	15.836	13,583,801
2024-05-22	17.200	17.260	16.970	17.040	15.780	12,129,018
2024-05-21	17.000	17.290	16.980	17.190	15.919	13,664,572
2024-05-20	16.730	17.140	16.690	17.020	15.762	16,463,559
2024-05-17	16.750	16.980	16.710	16.750	15.512	14,202,842
2024-05-16	16.900	17.050	16.700	16.700	15.465	17,724,759
2024-05-15	17.100	17.170	16.890	16.920	15.669	12,033,838
2024-05-14	16.870	17.080	16.680	17.040	15.780	19,265,039
2024-05-13	16.680	16.930	16.510	16.880	15.632	22,604,061
2024-05-10	16.540	16.710	16.450	16.610	15.382	14,572,760
2024-05-09	16.490	16.530	16.300	16.520	15.299	11,486,022
2024-05-08	16.390	16.600	16.350	16.480	15.262	10,686,645
2024-05-07	16.600	16.680	16.350	16.390	15.178	15,522,446
2024-05-06	16.790	16.840	16.400	16.650	15.419	26,599,672
2024-04-30	16.410	16.870	16.370	16.750	15.512	20,402,649
2024-04-29	16.650	16.670	16.300	16.440	15.225	20,428,473
2024-04-26	16.770	16.930	16.640	16.650	15.419	14,000,042
2024-04-25	16.890	16.990	16.720	16.800	15.558	8,752,317
2024-04-24	16.800	16.970	16.700	16.940	15.688	11,069,863

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.5000 CNY
2025-07-18	0.4000 CNY
2024-07-16	0.4000 CNY
2023-07-14	0.4000 CNY
2022-07-21	0.4000 CNY
2021-07-15	0.3800 CNY
2020-07-16	0.3400 CNY
2019-07-22	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.