Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.860	14.950	14.610	14.850	14.394	25,534,261
2025-10-17	14.930	15.000	14.770	14.840	14.385	25,939,496
2025-10-16	14.890	14.990	14.820	14.960	14.501	27,128,641
2025-10-15	14.970	15.020	14.830	14.900	14.443	22,535,207
2025-10-14	14.770	14.990	14.730	14.990	14.530	37,986,796
2025-10-13	14.570	14.860	14.460	14.820	14.365	35,298,866
2025-10-10	14.470	14.750	14.450	14.720	14.268	33,438,102
2025-10-09	14.340	14.500	14.260	14.500	14.055	31,354,992
2025-09-30	14.290	14.310	14.200	14.280	13.842	14,739,790
2025-09-29	14.360	14.400	14.240	14.340	13.900	16,845,900
2025-09-26	14.240	14.370	14.210	14.340	13.900	19,217,669
2025-09-25	14.320	14.320	14.170	14.220	13.784	15,219,916
2025-09-24	14.250	14.400	14.240	14.330	13.890	20,149,873
2025-09-23	14.150	14.350	14.080	14.300	13.861	29,535,935
2025-09-22	14.320	14.330	14.100	14.150	13.716	20,028,760
2025-09-19	14.180	14.370	14.080	14.340	13.900	28,804,081
2025-09-18	14.360	14.360	14.140	14.150	13.716	31,093,323
2025-09-17	14.290	14.400	14.240	14.340	13.900	27,050,144
2025-09-16	14.410	14.450	14.250	14.290	13.851	41,754,856
2025-09-15	14.550	14.580	14.330	14.420	13.977	40,237,655
2025-09-12	14.810	14.870	14.500	14.530	14.084	65,121,773
2025-09-11	14.750	14.800	14.710	14.800	14.346	13,724,115
2025-09-10	14.780	14.810	14.700	14.750	14.297	17,112,215
2025-09-09	14.830	14.890	14.720	14.770	14.317	22,121,006
2025-09-08	14.890	15.000	14.780	14.830	14.375	41,322,536
2025-09-05	14.800	14.900	14.770	14.880	14.423	18,223,414
2025-09-04	14.950	14.960	14.700	14.870	14.414	19,672,011
2025-09-03	15.000	15.020	14.850	14.960	14.501	22,988,981
2025-09-02	14.660	15.050	14.650	15.020	14.559	44,320,495
2025-09-01	14.890	14.940	14.630	14.650	14.200	56,779,269
2025-08-29	15.210	15.370	14.890	14.890	14.433	66,611,974
2025-08-28	15.280	15.340	15.050	15.200	14.734	28,298,275
2025-08-27	15.550	15.550	15.260	15.280	14.811	37,329,053
2025-08-26	15.600	15.610	15.520	15.540	15.063	19,664,280
2025-08-25	15.620	15.630	15.540	15.600	15.121	20,131,536
2025-08-22	15.540	15.570	15.400	15.510	15.034	19,135,563
2025-08-21	15.370	15.570	15.350	15.550	15.073	24,775,485
2025-08-20	15.350	15.390	15.300	15.370	14.898	14,449,989
2025-08-19	15.340	15.420	15.330	15.360	14.889	17,709,198
2025-08-18	15.330	15.370	15.250	15.340	14.869	21,630,000
2025-08-15	15.450	15.470	15.290	15.320	14.850	31,183,385
2025-08-14	15.450	15.600	15.450	15.500	15.024	23,727,154
2025-08-13	15.440	15.490	15.440	15.450	14.976	14,223,921
2025-08-12	15.500	15.500	15.440	15.460	14.986	16,323,314
2025-08-11	15.530	15.550	15.420	15.510	15.034	15,571,564
2025-08-08	15.530	15.590	15.510	15.530	15.053	13,453,489
2025-08-07	15.560	15.590	15.480	15.550	15.073	13,767,539
2025-08-06	15.580	15.610	15.520	15.550	15.073	12,237,724
2025-08-05	15.600	15.620	15.500	15.580	15.102	11,083,259
2025-08-04	15.500	15.600	15.470	15.560	15.082	15,701,423
2025-08-01	15.540	15.620	15.510	15.540	15.063	15,671,768
2025-07-31	15.900	15.930	15.530	15.590	15.112	41,550,746
2025-07-30	15.830	16.110	15.800	15.940	15.451	42,738,242
2025-07-29	15.800	15.850	15.720	15.800	15.315	24,655,914
2025-07-28	15.810	15.870	15.650	15.860	15.373	39,357,759
2025-07-25	15.900	15.970	15.790	15.810	15.325	33,602,391
2025-07-24	16.120	16.120	15.780	15.940	15.451	36,144,626
2025-07-23	16.290	16.420	16.060	16.100	15.606	32,873,153
2025-07-22	16.060	16.450	16.020	16.220	15.722	34,716,338
2025-07-21	16.100	16.140	15.900	16.050	15.557	33,695,176

← NewerPage 5 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.