Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	11.300	11.340	11.190	11.200	9.795	6,618,978
2022-01-26	11.330	11.440	11.220	11.280	9.865	8,378,264
2022-01-25	11.520	11.600	11.310	11.320	9.900	9,693,675
2022-01-24	11.560	11.640	11.490	11.550	10.101	5,927,952
2022-01-21	11.650	11.720	11.560	11.580	10.127	7,595,637
2022-01-20	11.570	11.760	11.570	11.700	10.232	8,407,190
2022-01-19	11.630	11.660	11.540	11.580	10.127	6,915,339
2022-01-18	11.500	11.720	11.470	11.630	10.171	9,034,498
2022-01-17	11.580	11.580	11.470	11.480	10.040	7,692,851
2022-01-14	11.440	11.580	11.300	11.580	10.127	9,621,832
2022-01-13	11.720	11.720	11.490	11.500	10.057	10,561,678
2022-01-12	11.770	11.820	11.620	11.720	10.250	11,349,424
2022-01-11	11.800	11.960	11.740	11.860	10.372	6,774,556
2022-01-10	11.660	11.810	11.610	11.800	10.320	7,563,356
2022-01-07	11.990	12.070	11.710	11.710	10.241	17,238,074
2022-01-06	12.030	12.090	11.950	11.950	10.451	12,250,091
2022-01-05	12.200	12.240	12.010	12.080	10.565	14,537,159
2022-01-04	12.490	12.490	12.200	12.210	10.678	16,436,036
2021-12-31	12.190	12.510	12.130	12.500	10.932	16,503,018
2021-12-30	11.910	12.190	11.880	12.160	10.635	10,229,893
2021-12-29	12.140	12.160	11.890	12.000	10.495	14,227,143
2021-12-28	12.370	12.380	12.040	12.140	10.617	15,666,793
2021-12-27	12.380	12.700	12.260	12.410	10.853	23,226,001
2021-12-24	11.960	12.560	11.960	12.300	10.757	32,962,494
2021-12-23	11.790	12.060	11.710	11.980	10.477	26,235,233
2021-12-22	11.820	11.880	11.770	11.800	10.320	10,068,213
2021-12-21	11.750	11.900	11.740	11.800	10.320	12,207,331
2021-12-20	11.810	11.870	11.720	11.790	10.311	16,190,665
2021-12-17	12.030	12.290	12.020	12.110	10.591	26,321,909
2021-12-16	11.930	12.150	11.900	12.050	10.539	24,613,921
2021-12-15	11.830	12.100	11.810	11.910	10.416	19,820,535
2021-12-14	11.910	11.980	11.730	11.790	10.311	14,991,300
2021-12-13	12.020	12.170	11.860	11.920	10.425	21,550,743
2021-12-10	12.090	12.150	11.940	11.950	10.451	15,268,543
2021-12-09	11.940	12.070	11.900	12.030	10.521	11,209,566
2021-12-08	12.000	12.040	11.830	11.940	10.442	12,830,147
2021-12-07	11.880	12.060	11.770	12.000	10.495	11,245,907
2021-12-06	11.940	12.060	11.810	11.820	10.337	10,735,239
2021-12-03	11.710	12.060	11.590	12.000	10.495	15,852,741
2021-12-02	11.810	11.810	11.650	11.710	10.241	9,621,970
2021-12-01	11.430	11.860	11.430	11.830	10.346	18,287,753
2021-11-30	11.450	11.620	11.420	11.420	9.988	12,767,282
2021-11-29	11.300	11.490	11.200	11.490	10.049	12,599,820
2021-11-26	11.500	11.530	11.350	11.370	9.944	9,981,838
2021-11-25	11.490	11.780	11.470	11.500	10.057	17,248,772
2021-11-24	11.490	11.570	11.330	11.480	10.040	13,902,295
2021-11-23	11.520	11.590	11.300	11.440	10.005	10,119,515
2021-11-22	11.530	11.580	11.430	11.520	10.075	9,456,774
2021-11-19	11.430	11.560	11.350	11.520	10.075	9,897,730
2021-11-18	11.470	11.540	11.360	11.440	10.005	10,203,768
2021-11-17	11.450	11.560	11.390	11.470	10.031	8,641,908
2021-11-16	11.830	11.850	11.490	11.500	10.057	11,062,487
2021-11-15	11.580	11.870	11.530	11.800	10.320	10,390,148
2021-11-12	11.500	11.670	11.320	11.610	10.154	12,304,241
2021-11-11	11.450	11.700	11.410	11.500	10.057	11,214,324
2021-11-10	11.700	11.700	11.310	11.530	10.084	30,208,201
2021-11-09	12.190	12.390	12.050	12.140	10.617	9,357,154
2021-11-08	12.500	12.510	12.080	12.170	10.643	16,528,913
2021-11-05	13.050	13.090	12.420	12.450	10.888	13,931,953
2021-11-04	12.830	13.160	12.810	13.130	11.483	11,025,687

← NewerPage 20 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.