Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.650	12.750	12.500	12.520	11.282	7,258,747
2023-01-30	12.660	12.890	12.630	12.650	11.400	14,181,899
2023-01-20	12.540	12.640	12.500	12.610	11.363	7,130,959
2023-01-19	12.540	12.540	12.400	12.540	11.300	7,400,950
2023-01-18	12.410	12.590	12.380	12.550	11.309	7,796,091
2023-01-17	12.390	12.420	12.340	12.380	11.156	5,778,846
2023-01-16	12.350	12.510	12.250	12.370	11.147	16,928,411
2023-01-13	12.430	12.480	12.290	12.320	11.102	9,855,852
2023-01-12	12.200	12.460	12.150	12.400	11.174	13,423,009
2023-01-11	12.220	12.260	12.120	12.120	10.922	6,000,993
2023-01-10	12.400	12.580	12.160	12.190	10.985	14,127,451
2023-01-09	12.230	12.270	12.120	12.160	10.958	8,536,515
2023-01-06	12.160	12.270	12.110	12.230	11.021	5,456,682
2023-01-05	12.120	12.220	12.110	12.160	10.958	7,362,990
2023-01-04	12.280	12.330	12.070	12.100	10.904	8,769,791
2023-01-03	12.250	12.350	12.160	12.220	11.012	12,700,206
2022-12-30	11.970	12.280	11.920	12.230	11.021	13,946,093
2022-12-29	11.830	11.980	11.770	11.920	10.742	8,595,682
2022-12-28	11.750	11.950	11.660	11.900	10.724	9,137,429
2022-12-27	11.550	11.770	11.540	11.750	10.588	5,440,663
2022-12-26	11.500	11.550	11.430	11.540	10.399	5,683,720
2022-12-23	11.310	11.590	11.290	11.470	10.336	8,254,599
2022-12-22	11.330	11.470	11.300	11.340	10.219	7,269,573
2022-12-21	11.360	11.400	11.280	11.340	10.219	4,388,960
2022-12-20	11.360	11.430	11.260	11.290	10.174	5,875,104
2022-12-19	11.650	11.660	11.340	11.400	10.273	8,145,654
2022-12-16	11.530	11.650	11.500	11.650	10.498	8,635,213
2022-12-15	11.530	11.640	11.520	11.530	10.390	6,168,178
2022-12-14	11.600	11.670	11.530	11.570	10.426	6,289,728
2022-12-13	11.520	11.740	11.510	11.600	10.453	9,045,597
2022-12-12	11.800	11.930	11.520	11.560	10.417	28,785,486
2022-12-09	11.640	11.740	11.500	11.590	10.444	30,492,944
2022-12-08	11.700	11.790	11.580	11.660	10.507	14,553,160
2022-12-07	11.760	11.790	11.690	11.700	10.543	8,871,865
2022-12-06	11.910	11.940	11.740	11.780	10.616	12,512,263
2022-12-05	11.810	12.060	11.810	11.900	10.724	15,420,097
2022-12-02	11.850	11.910	11.770	11.870	10.697	8,955,214
2022-12-01	11.960	12.040	11.830	11.850	10.679	10,982,228
2022-11-30	11.900	12.020	11.870	11.930	10.751	14,484,852
2022-11-29	11.990	12.030	11.860	11.940	10.760	10,684,180
2022-11-28	11.940	12.070	11.840	12.000	10.814	15,789,510
2022-11-25	11.820	11.980	11.750	11.950	10.769	10,187,045
2022-11-24	11.740	11.920	11.700	11.800	10.634	9,205,541
2022-11-23	11.650	11.770	11.620	11.680	10.525	9,813,152
2022-11-22	11.300	11.690	11.300	11.670	10.516	12,670,997
2022-11-21	11.300	11.380	11.280	11.340	10.219	6,469,578
2022-11-18	11.270	11.440	11.240	11.370	10.246	10,276,447
2022-11-17	11.450	11.450	11.220	11.270	10.156	18,610,283
2022-11-16	11.370	11.580	11.350	11.460	10.327	12,482,166
2022-11-15	11.230	11.370	11.210	11.360	10.237	9,176,918
2022-11-14	11.400	11.470	11.200	11.250	10.138	13,869,997
2022-11-11	11.430	11.450	11.340	11.430	10.300	12,388,799
2022-11-10	11.280	11.350	11.210	11.310	10.192	8,094,376
2022-11-09	11.340	11.370	11.250	11.280	10.165	7,344,303
2022-11-08	11.300	11.360	11.270	11.340	10.219	6,517,193
2022-11-07	11.320	11.350	11.210	11.330	10.210	7,477,323
2022-11-04	11.230	11.420	11.180	11.300	10.183	9,355,912
2022-11-03	11.110	11.260	11.110	11.240	10.129	6,121,568
2022-11-02	11.030	11.230	10.910	11.230	10.120	11,393,612
2022-11-01	11.070	11.200	10.910	11.070	9.976	18,186,564

← NewerPage 16 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.