Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.500	14.700	14.430	14.600	13.521	9,486,933
2023-07-25	14.850	14.870	14.420	14.460	13.391	18,335,528
2023-07-24	14.620	14.920	14.610	14.810	13.715	8,449,076
2023-07-21	14.600	14.750	14.560	14.640	13.558	6,953,570
2023-07-20	14.630	14.680	14.580	14.590	13.511	4,976,750
2023-07-19	14.590	14.700	14.580	14.630	13.548	5,680,878
2023-07-18	14.670	14.700	14.550	14.640	13.558	7,621,568
2023-07-17	14.630	14.730	14.550	14.700	13.613	6,361,927
2023-07-14	14.560	14.690	14.520	14.620	13.539	11,051,683
2023-07-13	14.750	14.900	14.580	14.860	13.391	13,162,003
2023-07-12	14.620	14.750	14.580	14.710	13.256	9,286,035
2023-07-11	14.630	14.720	14.450	14.620	13.175	11,117,134
2023-07-10	14.610	14.780	14.500	14.610	13.166	11,327,695
2023-07-07	14.430	14.580	14.410	14.500	13.067	7,465,899
2023-07-06	14.770	14.830	14.430	14.470	13.040	13,326,665
2023-07-05	14.690	14.810	14.650	14.770	13.310	8,286,619
2023-07-04	15.050	15.050	14.560	14.690	13.238	19,787,170
2023-07-03	15.050	15.090	14.860	15.040	13.553	10,604,864
2023-06-30	15.220	15.330	14.950	15.050	13.562	9,555,278
2023-06-29	15.210	15.280	14.980	15.240	13.733	10,425,838
2023-06-28	15.080	15.240	14.960	15.140	13.643	13,493,731
2023-06-27	14.870	14.980	14.600	14.980	13.499	10,794,122
2023-06-26	14.850	15.040	14.740	14.930	13.454	13,248,700
2023-06-21	14.720	15.050	14.680	14.850	13.382	10,510,662
2023-06-20	14.730	14.830	14.560	14.720	13.265	7,278,487
2023-06-19	14.460	14.750	14.380	14.710	13.256	8,238,638
2023-06-16	14.800	14.880	14.380	14.510	13.076	17,754,252
2023-06-15	14.820	14.920	14.590	14.780	13.319	9,765,433
2023-06-14	14.770	15.020	14.750	14.870	13.400	9,668,727
2023-06-13	14.860	14.970	14.700	14.750	13.292	9,909,796
2023-06-12	15.280	15.420	14.840	14.900	13.427	20,445,417
2023-06-09	14.730	15.460	14.620	15.370	13.851	28,016,931
2023-06-08	14.460	14.800	14.460	14.750	13.292	8,038,747
2023-06-07	14.510	14.650	14.470	14.530	13.094	6,543,964
2023-06-06	14.590	14.590	14.310	14.540	13.103	14,582,204
2023-06-05	14.600	14.750	14.500	14.560	13.121	10,346,707
2023-06-02	14.600	14.710	14.570	14.650	13.202	9,191,711
2023-06-01	14.860	14.940	14.520	14.590	13.148	14,888,949
2023-05-31	14.860	14.930	14.630	14.900	13.427	23,982,252
2023-05-30	15.110	15.250	14.780	14.900	13.427	17,920,282
2023-05-29	14.890	15.180	14.830	15.180	13.679	15,265,402
2023-05-26	15.000	15.110	14.850	14.910	13.436	8,342,050
2023-05-25	14.830	15.050	14.800	15.000	13.517	12,104,221
2023-05-24	14.900	15.050	14.680	14.850	13.382	12,308,600
2023-05-23	15.360	15.430	14.870	14.920	13.445	23,474,711
2023-05-22	15.210	15.690	15.180	15.250	13.742	32,158,875
2023-05-19	15.350	15.350	14.980	15.020	13.535	11,657,366
2023-05-18	15.050	15.370	15.010	15.340	13.824	19,778,344
2023-05-17	14.860	15.060	14.770	15.050	13.562	13,719,621
2023-05-16	14.790	15.000	14.730	14.860	13.391	11,080,079
2023-05-15	14.900	14.900	14.600	14.790	13.328	12,546,177
2023-05-12	14.920	15.120	14.790	14.850	13.382	13,090,619
2023-05-11	14.640	15.170	14.610	14.940	13.463	14,512,528
2023-05-10	14.750	14.990	14.600	14.680	13.229	11,654,740
2023-05-09	14.810	14.980	14.710	14.790	13.328	12,004,240
2023-05-08	14.930	15.000	14.790	14.810	13.346	14,053,910
2023-05-05	14.780	14.910	14.560	14.880	13.409	15,720,195
2023-05-04	14.420	14.930	14.390	14.710	13.256	27,774,003
2023-04-28	14.370	14.610	14.300	14.380	12.958	15,184,052
2023-04-27	14.060	14.400	14.000	14.340	12.922	16,516,291

← NewerPage 14 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.