Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.960	11.130	10.920	11.050	9.958	8,505,667
2022-10-28	11.190	11.250	10.930	10.990	9.904	21,444,502
2022-10-27	11.250	11.280	11.090	11.200	10.093	22,721,216
2022-10-26	11.460	11.470	11.200	11.250	10.138	14,656,623
2022-10-25	11.390	11.460	11.230	11.440	10.309	13,943,369
2022-10-24	11.750	11.750	11.250	11.320	10.201	17,948,498
2022-10-21	11.580	11.810	11.570	11.750	10.588	19,162,988
2022-10-20	12.150	12.190	11.580	11.610	10.462	21,423,102
2022-10-19	12.290	12.310	12.180	12.220	11.012	9,477,343
2022-10-18	12.390	12.460	12.250	12.290	11.075	12,989,417
2022-10-17	12.420	12.550	12.230	12.330	11.111	10,708,017
2022-10-14	12.500	12.590	12.390	12.490	11.255	10,200,724
2022-10-13	12.450	12.570	12.400	12.480	11.246	8,186,042
2022-10-12	12.350	12.570	12.210	12.540	11.300	10,769,896
2022-10-11	12.150	12.370	12.020	12.300	11.084	12,307,018
2022-10-10	12.090	12.290	12.060	12.150	10.949	13,983,862
2022-09-30	11.950	12.150	11.950	12.030	10.841	7,632,865
2022-09-29	12.260	12.280	11.950	11.980	10.796	10,888,648
2022-09-28	12.300	12.420	12.100	12.170	10.967	7,000,758
2022-09-27	12.380	12.460	12.200	12.290	11.075	7,710,425
2022-09-26	12.590	12.640	12.370	12.380	11.156	6,762,255
2022-09-23	12.630	12.800	12.530	12.640	11.390	8,228,917
2022-09-22	12.660	12.700	12.500	12.630	11.381	5,965,750
2022-09-21	12.400	12.780	12.320	12.690	11.436	9,224,841
2022-09-20	12.500	12.590	12.420	12.470	11.237	6,504,977
2022-09-19	12.500	12.550	12.370	12.470	11.237	6,426,810
2022-09-16	12.800	12.840	12.480	12.480	11.246	8,331,960
2022-09-15	12.850	13.030	12.750	12.840	11.571	10,620,834
2022-09-14	12.930	12.990	12.820	12.830	11.562	8,732,642
2022-09-13	13.200	13.210	12.840	13.050	11.760	11,456,660
2022-09-09	13.270	13.340	13.100	13.130	11.832	9,685,939
2022-09-08	13.340	13.580	13.210	13.260	11.949	12,685,082
2022-09-07	13.380	13.380	13.090	13.300	11.985	12,027,849
2022-09-06	13.250	13.380	13.200	13.380	12.057	9,528,038
2022-09-05	13.330	13.440	13.180	13.210	11.904	8,836,032
2022-09-02	13.280	13.570	13.280	13.320	12.003	13,981,774
2022-09-01	13.120	13.480	13.100	13.310	11.994	21,379,057
2022-08-31	13.100	13.360	13.060	13.190	11.886	17,282,919
2022-08-30	13.300	13.430	13.070	13.120	11.823	8,581,770
2022-08-29	13.490	13.490	13.160	13.340	12.021	13,633,862
2022-08-26	13.730	13.740	13.380	13.500	12.165	17,198,630
2022-08-25	13.260	13.910	13.210	13.820	12.454	29,194,983
2022-08-24	13.360	13.380	13.010	13.270	11.958	15,674,602
2022-08-23	13.230	13.520	13.100	13.420	12.093	20,195,525
2022-08-22	13.180	13.570	13.110	13.180	11.877	25,568,535
2022-08-19	12.750	13.160	12.520	13.090	11.796	16,989,371
2022-08-18	12.830	13.100	12.670	12.720	11.463	14,052,729
2022-08-17	12.940	13.000	12.760	12.830	11.562	10,791,651
2022-08-16	12.750	13.090	12.750	12.890	11.616	12,881,200
2022-08-15	12.830	12.920	12.600	12.690	11.436	12,748,078
2022-08-12	12.850	12.930	12.790	12.870	11.598	6,979,530
2022-08-11	12.650	12.840	12.580	12.810	11.544	7,944,081
2022-08-10	12.720	12.780	12.510	12.530	11.291	9,419,091
2022-08-09	13.030	13.040	12.700	12.720	11.463	8,223,085
2022-08-08	12.680	13.110	12.620	13.050	11.760	11,682,101
2022-08-05	12.850	12.850	12.530	12.710	11.454	13,953,022
2022-08-04	12.420	12.870	12.420	12.830	11.562	10,723,396
2022-08-03	12.360	12.610	12.360	12.430	11.201	9,756,096
2022-08-02	12.760	12.760	12.270	12.400	11.174	18,025,169
2022-08-01	12.480	12.950	12.350	12.780	11.517	15,498,603

← NewerPage 17 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.