Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.530	14.650	14.410	14.550	13.474	16,710,293
2024-01-18	14.660	14.740	14.230	14.590	13.511	36,607,374
2024-01-17	14.800	14.920	14.710	14.710	13.623	24,876,634
2024-01-16	14.880	14.900	14.720	14.860	13.761	21,361,114
2024-01-15	14.830	14.980	14.780	14.930	13.826	18,563,918
2024-01-12	14.580	14.900	14.550	14.850	13.752	28,234,356
2024-01-11	14.860	14.880	14.520	14.570	13.493	29,719,795
2024-01-10	14.860	15.060	14.730	14.890	13.789	19,688,880
2024-01-09	15.040	15.060	14.780	14.920	13.817	24,801,923
2024-01-08	15.100	15.150	14.980	15.080	13.965	19,402,517
2024-01-05	15.200	15.270	15.060	15.100	13.984	21,532,339
2024-01-04	15.310	15.400	15.130	15.250	14.123	22,800,805
2024-01-03	15.160	15.360	15.140	15.310	14.178	32,963,143
2024-01-02	15.050	15.240	15.030	15.160	14.039	29,717,846
2023-12-29	15.040	15.230	15.030	15.120	14.002	20,071,528
2023-12-28	15.350	15.580	14.910	15.080	13.965	31,134,838
2023-12-27	14.920	15.240	14.910	15.190	14.067	20,469,532
2023-12-26	14.680	15.050	14.660	14.950	13.845	33,649,520
2023-12-25	14.630	14.760	14.570	14.710	13.623	15,784,369
2023-12-22	14.590	14.710	14.580	14.670	13.586	12,757,795
2023-12-21	14.660	14.670	14.520	14.590	13.511	13,459,218
2023-12-20	14.640	14.750	14.580	14.630	13.548	17,125,613
2023-12-19	14.660	14.680	14.510	14.550	13.474	5,906,449
2023-12-18	14.600	14.740	14.510	14.660	13.576	9,123,894
2023-12-15	14.740	14.790	14.570	14.590	13.511	9,358,649
2023-12-14	14.750	14.840	14.630	14.720	13.632	10,604,191
2023-12-13	14.750	14.820	14.710	14.750	13.660	9,843,684
2023-12-12	14.610	14.800	14.610	14.760	13.669	9,012,705
2023-12-11	14.520	14.660	14.360	14.640	13.558	13,668,734
2023-12-08	14.400	14.620	14.340	14.580	13.502	19,985,860
2023-12-07	14.250	14.450	14.210	14.430	13.363	13,300,104
2023-12-06	14.350	14.360	14.200	14.250	13.197	11,378,529
2023-12-05	14.330	14.600	14.300	14.360	13.298	15,863,865
2023-12-04	14.210	14.350	14.160	14.310	13.252	10,595,398
2023-12-01	14.280	14.300	14.150	14.230	13.178	14,683,883
2023-11-30	13.930	14.290	13.910	14.280	13.224	23,022,146
2023-11-29	13.960	14.060	13.930	13.940	12.909	6,940,138
2023-11-28	13.950	14.040	13.850	14.000	12.965	12,671,104
2023-11-27	14.010	14.050	13.860	13.970	12.937	13,930,585
2023-11-24	14.040	14.180	14.020	14.040	13.002	13,086,064
2023-11-23	14.060	14.090	13.980	14.050	13.011	9,820,109
2023-11-22	14.100	14.130	14.040	14.060	13.021	12,936,212
2023-11-21	14.090	14.130	14.020	14.080	13.039	11,652,143
2023-11-20	14.210	14.270	14.070	14.100	13.058	10,973,505
2023-11-17	14.340	14.380	14.140	14.210	13.160	8,654,661
2023-11-16	14.310	14.460	14.310	14.320	13.261	7,508,387
2023-11-15	14.310	14.370	14.250	14.340	13.280	7,887,347
2023-11-14	14.200	14.430	14.180	14.240	13.187	10,667,695
2023-11-13	14.420	14.460	14.110	14.190	13.141	13,684,178
2023-11-10	14.450	14.530	14.330	14.460	13.391	5,536,907
2023-11-09	14.270	14.510	14.270	14.450	13.382	7,414,772
2023-11-08	14.340	14.470	14.260	14.280	13.224	6,846,511
2023-11-07	14.330	14.440	14.330	14.350	13.289	4,815,220
2023-11-06	14.710	14.780	14.300	14.330	13.271	13,363,755
2023-11-03	14.820	14.910	14.690	14.710	13.623	8,222,795
2023-11-02	14.720	14.920	14.720	14.800	13.706	8,004,253
2023-11-01	14.700	14.790	14.580	14.750	13.660	8,570,986
2023-10-31	14.580	14.750	14.540	14.710	13.623	9,711,567
2023-10-30	14.680	14.730	14.550	14.590	13.511	7,906,367
2023-10-27	14.630	14.780	14.610	14.650	13.567	7,201,504

← NewerPage 12 of 21 · 1,213 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.