Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	12.640	12.840	12.420	12.470	11.237	17,629,764
2022-07-28	12.730	12.890	12.510	12.610	11.363	21,463,572
2022-07-27	12.930	13.050	12.690	12.780	11.517	8,537,941
2022-07-26	12.880	13.000	12.860	12.920	11.643	6,642,308
2022-07-25	13.150	13.150	12.810	12.930	11.652	9,014,449
2022-07-22	13.080	13.140	13.000	13.080	11.787	8,159,708
2022-07-21	13.280	13.310	13.010	13.020	11.733	7,883,527
2022-07-20	13.780	13.780	13.470	13.560	11.859	11,065,212
2022-07-19	13.980	13.980	13.570	13.690	11.973	11,095,768
2022-07-18	13.730	14.020	13.710	13.980	12.226	14,475,435
2022-07-15	14.020	14.230	13.680	13.730	12.008	22,487,321
2022-07-14	14.320	14.330	13.920	14.080	12.314	15,473,767
2022-07-13	14.100	14.490	13.910	14.330	12.532	30,176,557
2022-07-12	13.560	14.390	13.540	14.270	12.480	47,201,070
2022-07-11	13.810	14.150	13.320	13.560	11.859	23,173,756
2022-07-08	13.280	13.850	13.230	13.810	12.078	31,632,460
2022-07-07	13.010	13.380	12.970	13.230	11.570	24,335,518
2022-07-06	12.680	13.250	12.650	13.020	11.387	47,791,044
2022-07-05	12.450	12.510	12.350	12.440	10.880	7,913,267
2022-07-04	12.190	12.500	12.130	12.480	10.915	12,660,070
2022-07-01	11.990	12.300	11.950	12.220	10.687	12,502,290
2022-06-30	12.000	12.070	11.920	11.920	10.425	5,172,291
2022-06-29	12.010	12.080	11.950	11.970	10.469	5,357,815
2022-06-28	11.850	12.050	11.830	12.020	10.512	7,039,897
2022-06-27	11.900	11.960	11.810	11.850	10.364	8,930,480
2022-06-24	11.900	11.940	11.810	11.850	10.364	5,569,198
2022-06-23	11.980	11.980	11.860	11.900	10.407	6,285,580
2022-06-22	12.020	12.090	11.860	11.880	10.390	6,188,186
2022-06-21	11.930	12.060	11.900	12.020	10.512	6,930,342
2022-06-20	11.910	11.970	11.830	11.920	10.425	5,172,657
2022-06-17	11.720	11.950	11.720	11.900	10.407	8,366,121
2022-06-16	11.950	12.030	11.740	11.750	10.276	8,250,316
2022-06-15	11.990	12.050	11.910	11.960	10.460	7,043,906
2022-06-14	11.800	12.000	11.780	11.980	10.477	8,219,559
2022-06-13	12.010	12.050	11.770	11.840	10.355	9,472,258
2022-06-10	11.810	12.150	11.740	12.080	10.565	16,686,969
2022-06-09	11.770	12.050	11.750	11.840	10.355	11,775,830
2022-06-08	11.710	11.820	11.580	11.790	10.311	8,023,504
2022-06-07	11.740	11.880	11.630	11.700	10.232	7,686,823
2022-06-06	11.650	11.810	11.580	11.740	10.267	8,633,084
2022-06-02	11.850	11.860	11.670	11.690	10.224	5,880,708
2022-06-01	11.970	12.010	11.730	11.870	10.381	9,199,815
2022-05-31	11.940	12.110	11.900	12.040	10.530	11,191,727
2022-05-30	11.850	11.970	11.820	11.950	10.451	5,817,912
2022-05-27	11.960	11.980	11.780	11.840	10.355	7,836,067
2022-05-26	11.750	11.980	11.710	11.940	10.442	11,514,591
2022-05-25	11.410	11.750	11.350	11.750	10.276	8,461,504
2022-05-24	11.680	11.690	11.320	11.390	9.961	9,727,080
2022-05-23	11.760	11.770	11.530	11.650	10.189	7,579,045
2022-05-20	11.550	11.810	11.530	11.740	10.267	12,365,294
2022-05-19	11.370	11.580	11.280	11.580	10.127	7,814,555
2022-05-18	11.350	11.530	11.290	11.480	10.040	6,683,839
2022-05-17	11.410	11.450	11.270	11.320	9.900	6,374,539
2022-05-16	11.520	11.550	11.330	11.420	9.988	7,643,273
2022-05-13	11.150	11.540	11.130	11.530	10.084	14,349,766
2022-05-12	11.210	11.390	11.050	11.100	9.708	10,567,444
2022-05-11	11.330	11.420	11.160	11.200	9.795	9,120,844
2022-05-10	11.000	11.350	10.960	11.350	9.926	15,898,243
2022-05-09	11.010	11.170	11.010	11.100	9.708	3,675,856
2022-05-06	11.160	11.180	11.000	11.050	9.664	5,343,032

← NewerPage 18 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.