Sichuan Chuantou Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 16.820 | 16.910 | 16.640 | 16.720 | 15.484 | 13,195,533 |
| 2024-04-22 | 17.020 | 17.220 | 16.820 | 16.860 | 15.614 | 14,203,687 |
| 2024-04-19 | 16.980 | 17.220 | 16.950 | 17.060 | 15.799 | 14,158,618 |
| 2024-04-18 | 17.170 | 17.440 | 16.940 | 17.090 | 15.827 | 18,794,983 |
| 2024-04-17 | 16.970 | 17.200 | 16.710 | 17.140 | 15.873 | 18,317,212 |
| 2024-04-16 | 17.190 | 17.340 | 16.910 | 16.940 | 15.688 | 17,533,445 |
| 2024-04-15 | 17.000 | 17.210 | 16.910 | 17.210 | 15.938 | 19,214,280 |
| 2024-04-12 | 16.880 | 17.100 | 16.780 | 16.980 | 15.725 | 20,102,240 |
| 2024-04-11 | 16.960 | 17.080 | 16.760 | 16.880 | 15.632 | 15,476,809 |
| 2024-04-10 | 16.650 | 17.020 | 16.650 | 16.850 | 15.604 | 16,301,817 |
| 2024-04-09 | 16.740 | 16.800 | 16.430 | 16.630 | 15.401 | 21,986,078 |
| 2024-04-08 | 16.270 | 16.820 | 16.210 | 16.790 | 15.549 | 21,935,416 |
| 2024-04-03 | 16.340 | 16.350 | 16.160 | 16.280 | 15.076 | 15,680,567 |
| 2024-04-02 | 16.470 | 16.560 | 16.250 | 16.330 | 15.123 | 17,219,233 |
| 2024-04-01 | 16.690 | 16.770 | 16.330 | 16.450 | 15.234 | 15,361,189 |
| 2024-03-29 | 16.560 | 16.720 | 16.550 | 16.650 | 15.419 | 4,512,780 |
| 2024-03-28 | 16.520 | 16.650 | 16.330 | 16.600 | 15.373 | 10,345,721 |
| 2024-03-27 | 16.400 | 16.680 | 16.390 | 16.530 | 15.308 | 9,697,195 |
| 2024-03-26 | 16.490 | 16.570 | 16.310 | 16.420 | 15.206 | 14,847,143 |
| 2024-03-25 | 16.440 | 16.690 | 16.410 | 16.480 | 15.262 | 12,803,476 |
| 2024-03-22 | 16.350 | 16.600 | 16.180 | 16.500 | 15.280 | 14,137,941 |
| 2024-03-21 | 16.410 | 16.510 | 16.300 | 16.350 | 15.141 | 8,170,259 |
| 2024-03-20 | 16.210 | 16.750 | 16.100 | 16.470 | 15.252 | 18,225,478 |
| 2024-03-19 | 16.310 | 16.410 | 16.200 | 16.230 | 15.030 | 13,397,466 |
| 2024-03-18 | 16.180 | 16.360 | 16.060 | 16.310 | 15.104 | 11,379,758 |
| 2024-03-15 | 16.160 | 16.390 | 16.120 | 16.180 | 14.984 | 10,807,814 |
| 2024-03-14 | 15.940 | 16.190 | 15.930 | 16.120 | 14.928 | 11,368,588 |
| 2024-03-13 | 15.970 | 16.160 | 15.810 | 16.040 | 14.854 | 11,936,830 |
| 2024-03-12 | 16.610 | 16.620 | 15.870 | 15.960 | 14.780 | 20,028,821 |
| 2024-03-11 | 16.870 | 16.960 | 16.430 | 16.580 | 15.354 | 13,985,028 |
| 2024-03-08 | 16.700 | 16.840 | 16.450 | 16.800 | 15.558 | 12,865,627 |
| 2024-03-07 | 16.490 | 16.790 | 16.400 | 16.710 | 15.475 | 13,535,254 |
| 2024-03-06 | 16.450 | 16.820 | 16.440 | 16.470 | 15.252 | 15,595,236 |
| 2024-03-05 | 16.300 | 16.530 | 16.200 | 16.440 | 15.225 | 18,041,390 |
| 2024-03-04 | 15.740 | 16.290 | 15.700 | 16.250 | 15.049 | 24,165,474 |
| 2024-03-01 | 15.760 | 16.020 | 15.690 | 15.790 | 14.623 | 15,864,239 |
| 2024-02-29 | 15.740 | 15.890 | 15.630 | 15.660 | 14.502 | 16,890,257 |
| 2024-02-28 | 15.710 | 15.950 | 15.510 | 15.770 | 14.604 | 19,690,640 |
| 2024-02-27 | 15.620 | 15.820 | 15.560 | 15.730 | 14.567 | 14,377,833 |
| 2024-02-26 | 16.020 | 16.020 | 15.610 | 15.670 | 14.512 | 17,259,068 |
| 2024-02-23 | 16.090 | 16.180 | 16.000 | 16.040 | 14.854 | 11,533,064 |
| 2024-02-22 | 15.950 | 16.220 | 15.940 | 16.110 | 14.919 | 13,121,163 |
| 2024-02-21 | 16.160 | 16.190 | 15.920 | 15.950 | 14.771 | 18,892,115 |
| 2024-02-20 | 16.140 | 16.420 | 16.080 | 16.180 | 14.984 | 15,541,759 |
| 2024-02-19 | 15.370 | 16.200 | 15.330 | 16.190 | 14.993 | 26,544,279 |
| 2024-02-08 | 15.650 | 15.680 | 15.210 | 15.400 | 14.262 | 32,879,568 |
| 2024-02-07 | 15.620 | 15.750 | 15.460 | 15.700 | 14.539 | 32,880,832 |
| 2024-02-06 | 15.500 | 15.890 | 15.500 | 15.580 | 14.428 | 31,918,084 |
| 2024-02-05 | 15.550 | 15.760 | 15.370 | 15.590 | 14.437 | 29,565,578 |
| 2024-02-02 | 15.470 | 15.720 | 15.300 | 15.510 | 14.363 | 22,640,880 |
| 2024-02-01 | 15.490 | 15.590 | 15.360 | 15.470 | 14.326 | 16,422,329 |
| 2024-01-31 | 15.330 | 15.680 | 15.260 | 15.530 | 14.382 | 26,428,409 |
| 2024-01-30 | 15.400 | 15.510 | 15.280 | 15.320 | 14.187 | 17,776,159 |
| 2024-01-29 | 15.170 | 15.550 | 15.170 | 15.400 | 14.262 | 26,646,810 |
| 2024-01-26 | 14.930 | 15.270 | 14.860 | 15.220 | 14.095 | 23,479,432 |
| 2024-01-25 | 14.630 | 14.990 | 14.630 | 14.990 | 13.882 | 23,197,789 |
| 2024-01-24 | 14.200 | 14.700 | 14.190 | 14.610 | 13.530 | 36,212,482 |
| 2024-01-23 | 14.140 | 14.210 | 13.940 | 14.180 | 13.132 | 33,508,693 |
| 2024-01-22 | 14.480 | 14.500 | 14.060 | 14.130 | 13.085 | 36,812,379 |
| 2024-01-19 | 14.530 | 14.650 | 14.410 | 14.550 | 13.474 | 16,710,293 |
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.