Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	11.060	11.290	10.960	11.290	9.874	11,708,514
2022-04-29	10.990	11.070	10.840	11.030	9.646	11,045,611
2022-04-28	10.650	11.020	10.620	10.990	9.611	10,343,793
2022-04-27	10.510	10.740	10.400	10.730	9.384	11,152,959
2022-04-26	10.740	10.950	10.540	10.600	9.270	11,721,762
2022-04-25	11.140	11.140	10.620	10.660	9.323	14,268,885
2022-04-22	10.710	11.180	10.660	11.180	9.778	20,544,671
2022-04-21	11.000	11.020	10.700	10.730	9.384	14,370,283
2022-04-20	11.150	11.170	10.920	10.940	9.568	6,231,609
2022-04-19	11.120	11.250	11.110	11.150	9.751	6,533,940
2022-04-18	10.880	11.190	10.820	11.140	9.743	9,809,623
2022-04-15	10.910	11.040	10.880	10.890	9.524	6,067,408
2022-04-14	10.920	11.020	10.910	10.920	9.550	5,926,739
2022-04-13	11.090	11.090	10.880	10.950	9.576	8,287,123
2022-04-12	11.060	11.130	10.730	11.020	9.638	13,319,191
2022-04-11	11.320	11.320	11.100	11.110	9.716	7,652,701
2022-04-08	11.130	11.300	11.060	11.290	9.874	9,343,554
2022-04-07	11.240	11.290	11.100	11.130	9.734	6,337,457
2022-04-06	10.750	11.330	10.750	11.290	9.874	16,172,478
2022-04-01	10.660	10.860	10.620	10.820	9.463	6,252,151
2022-03-31	10.720	10.770	10.680	10.740	9.393	5,857,471
2022-03-30	10.740	10.810	10.670	10.760	9.410	6,626,252
2022-03-29	10.610	10.730	10.580	10.700	9.358	4,886,242
2022-03-28	10.660	10.690	10.460	10.630	9.297	7,019,698
2022-03-25	10.830	10.890	10.620	10.660	9.323	6,800,838
2022-03-24	10.950	10.950	10.820	10.860	9.498	5,797,154
2022-03-23	10.970	11.100	10.960	10.970	9.594	4,176,410
2022-03-22	10.930	11.070	10.870	10.960	9.585	5,419,097
2022-03-21	11.020	11.100	10.910	10.960	9.585	8,266,195
2022-03-18	10.940	11.120	10.880	11.020	9.638	7,358,128
2022-03-17	10.900	11.050	10.840	10.900	9.533	10,754,848
2022-03-16	10.760	10.880	10.190	10.840	9.480	18,408,114
2022-03-15	11.310	11.350	10.420	10.460	9.148	19,587,338
2022-03-14	11.600	11.650	11.330	11.390	9.961	7,744,204
2022-03-11	11.920	11.930	11.420	11.680	10.215	13,910,828
2022-03-10	11.750	12.170	11.730	11.970	10.469	15,001,809
2022-03-09	11.610	11.920	11.370	11.610	10.154	19,826,343
2022-03-08	12.030	12.050	11.490	11.500	10.057	12,129,294
2022-03-07	12.170	12.370	12.010	12.030	10.521	9,522,333
2022-03-04	12.210	12.300	12.050	12.170	10.643	7,880,026
2022-03-03	12.150	12.340	12.110	12.280	10.740	9,755,225
2022-03-02	12.030	12.130	12.020	12.130	10.608	4,286,951
2022-03-01	11.980	12.120	11.930	12.100	10.582	5,980,430
2022-02-28	12.080	12.190	11.920	12.030	10.521	8,239,139
2022-02-25	12.050	12.130	12.000	12.130	10.608	6,447,173
2022-02-24	12.190	12.320	11.910	12.000	10.495	8,327,892
2022-02-23	12.050	12.220	11.990	12.200	10.670	8,140,351
2022-02-22	12.010	12.110	12.000	12.050	10.539	9,623,355
2022-02-21	12.060	12.080	12.000	12.010	10.504	4,900,058
2022-02-18	12.010	12.120	11.920	12.080	10.565	5,078,767
2022-02-17	12.070	12.130	11.990	12.070	10.556	5,773,151
2022-02-16	12.090	12.150	12.010	12.100	10.582	7,549,459
2022-02-15	11.990	12.060	11.870	12.030	10.521	8,075,714
2022-02-14	12.140	12.150	11.940	11.970	10.469	10,493,105
2022-02-11	12.110	12.210	12.090	12.130	10.608	9,020,369
2022-02-10	12.020	12.230	12.020	12.190	10.661	12,801,041
2022-02-09	11.720	12.100	11.670	12.080	10.565	16,663,610
2022-02-08	11.340	11.760	11.340	11.760	10.285	11,848,480
2022-02-07	11.190	11.450	11.170	11.400	9.970	6,755,532
2022-01-28	11.210	11.260	11.040	11.100	9.708	6,832,381

← NewerPage 19 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.