Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.100	14.170	13.920	14.040	12.652	13,199,728
2023-04-25	13.950	14.190	13.900	14.070	12.679	13,111,663
2023-04-24	13.900	14.160	13.880	13.990	12.607	18,013,891
2023-04-21	13.980	14.090	13.790	13.870	12.499	21,872,821
2023-04-20	14.130	14.190	14.010	14.170	12.769	8,298,104
2023-04-19	14.280	14.390	14.060	14.130	12.733	9,270,273
2023-04-18	14.230	14.250	14.100	14.210	12.805	6,404,228
2023-04-17	13.960	14.270	13.920	14.230	12.823	13,081,756
2023-04-14	13.850	13.950	13.770	13.930	12.553	9,180,491
2023-04-13	13.910	13.980	13.810	13.840	12.472	9,221,230
2023-04-12	13.800	14.030	13.800	13.900	12.526	12,244,159
2023-04-11	13.900	13.950	13.740	13.840	12.472	13,226,218
2023-04-10	13.630	14.140	13.600	13.890	12.517	27,741,358
2023-04-07	13.340	13.430	13.320	13.360	12.039	5,449,769
2023-04-06	13.270	13.420	13.190	13.350	12.030	6,320,904
2023-04-04	13.220	13.300	13.170	13.270	11.958	6,577,775
2023-04-03	13.270	13.350	13.150	13.210	11.904	6,767,212
2023-03-31	13.290	13.320	13.200	13.220	11.913	5,008,200
2023-03-30	12.980	13.310	12.960	13.290	11.976	6,984,896
2023-03-29	13.140	13.150	12.980	13.010	11.724	4,152,658
2023-03-28	12.980	13.150	12.930	13.100	11.805	6,984,282
2023-03-27	13.100	13.150	12.880	12.940	11.661	9,849,840
2023-03-24	13.320	13.320	13.110	13.110	11.814	5,891,193
2023-03-23	13.300	13.370	13.190	13.330	12.012	6,600,224
2023-03-22	13.180	13.450	13.180	13.330	12.012	8,989,842
2023-03-21	13.350	13.440	13.140	13.160	11.859	9,128,974
2023-03-20	13.460	13.650	13.270	13.300	11.985	12,252,233
2023-03-17	13.490	13.620	13.370	13.420	12.093	13,051,479
2023-03-16	13.560	13.650	13.330	13.440	12.111	10,218,694
2023-03-15	13.580	13.630	13.460	13.530	12.193	8,392,353
2023-03-14	13.250	13.700	13.220	13.570	12.229	18,054,795
2023-03-13	13.040	13.340	13.030	13.280	11.967	8,480,099
2023-03-10	12.980	13.150	12.920	13.040	11.751	6,755,936
2023-03-09	13.040	13.090	12.940	13.010	11.724	4,458,518
2023-03-08	13.040	13.120	12.900	13.010	11.724	7,209,352
2023-03-07	13.170	13.270	13.020	13.060	11.769	9,245,041
2023-03-06	13.250	13.340	13.110	13.150	11.850	7,636,350
2023-03-03	13.230	13.280	13.150	13.230	11.922	8,643,326
2023-03-02	13.120	13.250	13.050	13.230	11.922	8,043,033
2023-03-01	12.960	13.150	12.930	13.100	11.805	10,322,202
2023-02-28	12.750	12.990	12.750	12.980	11.697	12,627,927
2023-02-27	12.630	12.790	12.610	12.740	11.481	6,335,351
2023-02-24	12.660	12.740	12.630	12.670	11.418	4,072,591
2023-02-23	12.770	12.790	12.620	12.690	11.436	8,132,601
2023-02-22	12.800	12.920	12.730	12.750	11.490	5,547,990
2023-02-21	12.790	12.870	12.750	12.850	11.580	4,891,198
2023-02-20	12.530	12.820	12.470	12.820	11.553	9,391,325
2023-02-17	12.610	12.700	12.540	12.540	11.300	6,313,291
2023-02-16	12.570	12.800	12.560	12.590	11.345	7,929,492
2023-02-15	12.720	12.770	12.560	12.600	11.354	7,788,973
2023-02-14	12.760	12.820	12.700	12.750	11.490	6,216,658
2023-02-13	12.890	12.890	12.680	12.730	11.472	8,290,437
2023-02-10	12.630	12.740	12.600	12.700	11.445	4,493,099
2023-02-09	12.610	12.720	12.610	12.640	11.390	4,947,200
2023-02-08	12.610	12.680	12.570	12.570	11.327	4,288,052
2023-02-07	12.430	12.630	12.420	12.590	11.345	4,979,688
2023-02-06	12.480	12.510	12.400	12.420	11.192	5,606,494
2023-02-03	12.540	12.600	12.380	12.450	11.219	5,130,700
2023-02-02	12.590	12.620	12.450	12.550	11.309	7,080,167
2023-02-01	12.530	12.640	12.500	12.590	11.345	10,472,035

← NewerPage 15 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.