Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.250	14.660	14.250	14.660	13.576	8,146,897
2023-10-25	14.600	14.650	14.140	14.300	13.243	8,875,276
2023-10-24	14.250	14.610	14.210	14.550	13.474	10,589,627
2023-10-23	14.510	14.530	14.130	14.200	13.150	9,682,241
2023-10-20	14.670	14.700	14.500	14.500	13.428	14,056,901
2023-10-19	14.880	14.940	14.640	14.710	13.623	14,249,154
2023-10-18	15.290	15.320	14.890	14.900	13.799	17,366,723
2023-10-17	15.060	15.280	15.060	15.250	14.123	11,399,120
2023-10-16	15.030	15.100	14.980	15.100	13.984	9,399,349
2023-10-13	14.970	15.100	14.960	15.020	13.910	4,500,441
2023-10-12	14.930	15.010	14.880	15.000	13.891	5,703,900
2023-10-11	14.850	15.140	14.830	14.920	13.817	9,598,090
2023-10-10	14.950	14.950	14.660	14.820	13.724	7,566,600
2023-10-09	14.790	14.900	14.790	14.840	13.743	7,699,871
2023-09-28	14.930	14.960	14.790	14.800	13.706	5,985,925
2023-09-27	15.070	15.070	14.890	14.910	13.808	5,641,513
2023-09-26	14.930	14.970	14.870	14.940	13.836	4,417,534
2023-09-25	14.870	15.050	14.870	14.940	13.836	7,715,524
2023-09-22	14.940	15.010	14.830	14.920	13.817	7,062,701
2023-09-21	15.110	15.190	14.900	14.910	13.808	6,799,160
2023-09-20	15.140	15.150	15.010	15.090	13.974	5,412,290
2023-09-19	15.040	15.180	14.950	15.180	14.058	7,831,066
2023-09-18	15.060	15.110	14.820	15.100	13.984	9,919,100
2023-09-15	15.360	15.410	15.050	15.060	13.947	8,436,460
2023-09-14	15.140	15.470	15.120	15.370	14.234	13,581,873
2023-09-13	15.020	15.180	14.970	15.130	14.011	10,237,587
2023-09-12	14.980	15.040	14.950	15.000	13.891	4,812,305
2023-09-11	14.840	15.040	14.840	15.020	13.910	8,853,017
2023-09-08	14.790	14.860	14.690	14.830	13.734	5,237,903
2023-09-07	14.760	14.880	14.720	14.780	13.687	6,734,144
2023-09-06	14.850	14.900	14.760	14.760	13.669	4,497,244
2023-09-05	14.710	14.950	14.700	14.880	13.780	11,204,897
2023-09-04	14.850	14.870	14.650	14.740	13.650	12,118,403
2023-09-01	14.940	14.940	14.720	14.810	13.715	7,949,046
2023-08-31	14.770	14.960	14.710	14.960	13.854	13,292,730
2023-08-30	14.840	15.120	14.770	14.800	13.706	9,872,707
2023-08-29	14.820	14.990	14.810	14.860	13.761	9,343,732
2023-08-28	15.200	15.290	14.810	14.810	13.715	13,532,759
2023-08-25	14.760	15.040	14.740	14.950	13.845	9,266,963
2023-08-24	14.890	14.940	14.720	14.760	13.669	6,831,645
2023-08-23	14.880	15.070	14.860	14.890	13.789	8,009,497
2023-08-22	14.930	14.970	14.810	14.890	13.789	7,014,680
2023-08-21	15.000	15.080	14.850	14.870	13.771	9,051,882
2023-08-18	15.050	15.330	15.010	15.030	13.919	8,873,379
2023-08-17	15.050	15.090	14.850	15.020	13.910	7,610,620
2023-08-16	15.160	15.170	15.020	15.080	13.965	5,569,500
2023-08-15	14.920	15.250	14.900	15.140	14.021	11,621,284
2023-08-14	14.780	15.010	14.700	14.950	13.845	10,104,000
2023-08-11	14.950	14.950	14.780	14.790	13.697	7,832,629
2023-08-10	14.850	14.960	14.850	14.930	13.826	4,118,412
2023-08-09	14.930	14.980	14.810	14.870	13.771	6,726,416
2023-08-08	14.880	15.130	14.870	14.970	13.863	9,381,860
2023-08-07	14.780	14.970	14.620	14.940	13.836	9,281,569
2023-08-04	14.810	14.900	14.680	14.830	13.734	8,200,200
2023-08-03	14.510	14.830	14.500	14.810	13.715	10,291,519
2023-08-02	14.650	14.700	14.510	14.550	13.474	5,949,100
2023-08-01	14.480	14.690	14.440	14.650	13.567	12,394,138
2023-07-31	14.550	14.650	14.430	14.460	13.391	9,633,100
2023-07-28	14.450	14.590	14.360	14.540	13.465	8,491,619
2023-07-27	14.600	14.700	14.460	14.460	13.391	6,068,985

← NewerPage 13 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.