Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	14.070	14.080	13.910	13.930	13.502	22,367,709
2026-01-13	14.000	14.130	13.980	14.060	13.628	19,511,246
2026-01-12	14.020	14.040	13.950	14.000	13.570	18,317,130
2026-01-09	14.000	14.070	13.990	14.050	13.619	11,267,099
2026-01-08	14.050	14.060	13.980	14.040	13.609	10,355,942
2026-01-07	14.000	14.180	13.940	14.050	13.619	20,100,000
2026-01-06	13.960	14.010	13.920	13.990	13.561	20,837,988
2026-01-05	13.910	13.990	13.780	13.990	13.561	19,820,583
2025-12-31	13.900	14.040	13.870	13.900	13.473	16,151,992
2025-12-30	13.990	13.990	13.850	13.900	13.473	16,460,598
2025-12-29	14.240	14.250	13.950	13.990	13.561	30,749,194
2025-12-26	14.250	14.260	14.200	14.240	13.803	8,092,290
2025-12-25	14.230	14.290	14.200	14.240	13.803	9,578,519
2025-12-24	14.190	14.240	14.130	14.230	13.793	11,411,828
2025-12-23	14.250	14.310	14.180	14.190	13.755	14,111,064
2025-12-22	14.350	14.360	14.250	14.270	13.832	19,629,299
2025-12-19	14.450	14.460	14.320	14.340	13.900	13,761,020
2025-12-18	14.290	14.520	14.260	14.460	14.016	19,415,717
2025-12-17	14.340	14.350	14.230	14.270	13.832	14,810,127
2025-12-16	14.420	14.440	14.280	14.340	13.900	13,740,020
2025-12-15	14.450	14.540	14.400	14.430	13.987	12,205,513
2025-12-12	14.460	14.500	14.390	14.450	14.007	19,266,013
2025-12-11	14.540	14.660	14.430	14.460	14.016	16,377,109
2025-12-10	14.480	14.710	14.460	14.550	14.103	19,828,290
2025-12-09	14.470	14.620	14.450	14.510	14.065	13,910,254
2025-12-08	14.610	14.610	14.460	14.460	14.016	13,718,204
2025-12-05	14.710	14.710	14.560	14.610	14.162	11,812,987
2025-12-04	14.710	14.750	14.630	14.730	14.278	9,339,925
2025-12-03	14.600	14.780	14.540	14.690	14.239	14,554,045
2025-12-02	14.620	14.660	14.560	14.610	14.162	8,205,650
2025-12-01	14.570	14.670	14.520	14.610	14.162	13,029,634
2025-11-28	14.730	14.730	14.560	14.580	14.133	13,177,900
2025-11-27	14.480	14.770	14.440	14.730	14.278	26,683,453
2025-11-26	14.440	14.610	14.410	14.460	14.016	19,094,525
2025-11-25	14.370	14.470	14.320	14.440	13.997	14,736,639
2025-11-24	14.380	14.400	14.260	14.330	13.890	17,891,080
2025-11-21	14.470	14.510	14.340	14.350	13.910	19,394,437
2025-11-20	14.500	14.610	14.470	14.480	14.036	15,475,632
2025-11-19	14.460	14.580	14.430	14.500	14.055	11,542,803
2025-11-18	14.540	14.610	14.420	14.460	14.016	12,126,966
2025-11-17	14.660	14.690	14.450	14.540	14.094	18,602,870
2025-11-14	14.780	14.890	14.640	14.650	14.200	19,898,860
2025-11-13	15.020	15.050	14.740	14.770	14.317	34,696,540
2025-11-12	15.050	15.130	15.010	15.010	14.549	17,067,131
2025-11-11	15.110	15.120	14.980	15.060	14.598	16,427,905
2025-11-10	15.120	15.140	15.010	15.060	14.598	15,852,576
2025-11-07	15.030	15.230	15.020	15.090	14.627	24,733,300
2025-11-06	14.990	15.200	14.950	15.020	14.559	24,965,885
2025-11-05	14.980	15.030	14.890	14.990	14.530	14,863,963
2025-11-04	14.860	15.040	14.810	14.980	14.520	27,161,467
2025-11-03	14.730	14.860	14.720	14.860	14.404	17,430,349
2025-10-31	15.000	15.020	14.700	14.720	14.268	38,844,297
2025-10-30	14.940	15.130	14.900	15.010	14.549	22,221,239
2025-10-29	15.050	15.060	14.900	14.960	14.501	18,439,990
2025-10-28	15.040	15.080	14.960	15.060	14.598	16,271,299
2025-10-27	14.830	15.130	14.770	15.020	14.559	31,355,185
2025-10-24	14.900	14.930	14.790	14.840	14.385	18,010,382
2025-10-23	14.870	15.060	14.850	14.930	14.472	21,440,278
2025-10-22	14.740	14.900	14.710	14.860	14.404	17,848,189
2025-10-21	14.820	14.890	14.710	14.730	14.278	21,788,930

← NewerPage 4 of 5 · 241 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.