Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	15.570	15.720	15.350	15.470	14.995	50,418,012
2026-07-15	15.260	15.670	15.220	15.620	15.141	52,096,042
2026-07-14	15.000	15.330	14.950	15.300	14.830	52,371,922
2026-07-13	14.610	15.130	14.580	15.100	14.637	53,601,210
2026-07-10	14.650	14.740	14.330	14.670	14.220	37,837,618
2026-07-09	14.450	14.730	14.360	14.680	14.229	36,429,198
2026-07-08	14.390	14.640	14.310	14.470	14.026	19,566,253
2026-07-07	14.500	14.570	14.250	14.400	13.958	25,039,317
2026-07-06	14.560	14.580	14.350	14.500	14.055	20,110,204
2026-07-03	14.450	14.770	14.400	14.580	14.133	28,544,442
2026-07-02	14.180	14.610	14.100	14.490	14.045	37,350,506
2026-07-01	14.100	14.260	14.070	14.120	13.687	23,393,239
2026-06-30	14.150	14.180	13.870	14.170	13.735	23,156,250
2026-06-29	13.950	14.290	13.790	14.150	13.716	37,232,525
2026-06-26	13.890	14.110	13.840	13.990	13.561	23,156,147
2026-06-25	14.270	14.300	13.830	13.880	13.454	39,955,293
2026-06-24	14.400	14.490	14.160	14.270	13.832	23,550,588
2026-06-23	14.240	14.580	14.180	14.390	13.948	39,920,149
2026-06-22	14.310	14.380	14.080	14.260	13.822	45,704,233
2026-06-18	14.600	14.720	14.280	14.310	13.871	38,077,468
2026-06-17	15.190	15.210	14.520	14.630	14.181	68,360,557
2026-06-16	15.280	15.430	15.150	15.170	14.704	30,244,521
2026-06-15	15.610	15.610	15.150	15.330	14.860	45,028,313
2026-06-12	15.500	15.750	15.430	15.600	15.121	50,264,494
2026-06-11	15.130	15.590	15.100	15.510	15.034	44,302,384
2026-06-10	15.080	15.330	15.000	15.140	14.675	28,735,645
2026-06-09	14.950	15.200	14.840	15.100	14.637	29,269,199
2026-06-08	15.110	15.170	14.770	14.970	14.511	45,955,737
2026-06-05	15.510	15.710	15.060	15.150	14.685	43,651,512
2026-06-04	15.390	15.740	15.350	15.570	15.092	45,744,244
2026-06-03	15.400	15.600	15.100	15.460	14.986	53,421,151
2026-06-02	15.680	15.890	15.350	15.440	14.966	61,382,453
2026-06-01	15.440	15.930	15.340	15.740	15.257	75,282,566
2026-05-29	15.000	15.500	14.920	15.500	15.024	69,923,810
2026-05-28	15.050	15.380	14.960	15.060	14.598	43,230,953
2026-05-27	15.140	15.200	14.910	15.040	14.578	27,482,542
2026-05-26	15.000	15.170	14.860	15.130	14.666	34,393,603
2026-05-25	14.860	15.030	14.790	14.970	14.511	28,741,750
2026-05-22	14.800	14.940	14.580	14.860	14.404	26,135,162
2026-05-21	15.000	15.150	14.740	14.800	14.346	36,562,742
2026-05-20	15.500	15.540	14.990	15.000	14.540	35,445,184
2026-05-19	15.040	15.780	14.980	15.530	15.053	54,007,771
2026-05-18	14.900	15.150	14.830	15.070	14.607	26,765,167
2026-05-15	15.000	15.120	14.730	14.990	14.530	32,462,794
2026-05-14	15.390	15.550	15.000	15.040	14.578	39,571,531
2026-05-13	15.460	15.580	15.300	15.390	14.918	37,529,301
2026-05-12	15.370	15.660	15.310	15.470	14.995	48,541,082
2026-05-11	15.310	15.500	15.200	15.290	14.821	35,924,750
2026-05-08	15.310	15.450	15.190	15.260	14.792	24,117,540
2026-05-07	15.290	15.340	15.210	15.290	14.821	25,139,999
2026-05-06	15.370	15.430	15.210	15.280	14.811	26,389,379
2026-04-30	15.300	15.490	15.270	15.310	14.840	24,433,613
2026-04-29	15.270	15.450	15.250	15.360	14.889	24,863,934
2026-04-28	15.070	15.380	15.050	15.360	14.889	45,842,251
2026-04-27	14.910	15.090	14.800	15.060	14.598	23,271,909
2026-04-24	15.010	15.130	14.920	14.930	14.472	27,074,592
2026-04-23	15.030	15.120	14.900	15.000	14.540	25,646,730
2026-04-22	15.140	15.330	14.990	15.000	14.540	28,266,164
2026-04-21	15.090	15.230	14.970	15.170	14.704	42,121,746
2026-04-20	14.850	15.480	14.830	15.050	14.588	68,674,535

← NewerPage 2 of 2 · 120 trading days

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.