Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	15.830	15.890	15.650	15.850	15.364	18,262,790
2025-07-17	16.250	16.290	16.150	16.160	15.276	15,966,932
2025-07-16	16.160	16.240	16.140	16.210	15.324	12,150,060
2025-07-15	16.300	16.300	16.090	16.140	15.257	21,630,375
2025-07-14	16.170	16.360	16.140	16.250	15.361	21,573,399
2025-07-11	16.230	16.270	16.120	16.120	15.239	22,703,471
2025-07-10	16.190	16.250	16.100	16.120	15.239	15,642,487
2025-07-09	16.150	16.320	16.140	16.160	15.276	17,825,948
2025-07-08	16.310	16.320	16.030	16.180	15.295	25,390,494
2025-07-07	16.330	16.380	16.170	16.320	15.428	16,728,348
2025-07-04	16.160	16.320	16.160	16.250	15.361	12,772,500
2025-07-03	16.280	16.290	16.110	16.170	15.286	13,952,249
2025-07-02	16.380	16.440	16.220	16.230	15.342	13,850,401
2025-07-01	16.050	16.510	16.040	16.350	15.456	31,903,500
2025-06-30	16.000	16.160	15.990	16.040	15.163	19,627,955
2025-06-27	16.100	16.110	15.900	16.010	15.135	25,263,163
2025-06-26	16.080	16.170	16.000	16.100	15.220	18,339,236
2025-06-25	15.960	16.080	15.930	16.070	15.191	18,425,810
2025-06-24	15.960	16.010	15.910	15.930	15.059	16,611,044
2025-06-23	16.010	16.060	15.860	15.940	15.068	16,245,545
2025-06-20	16.080	16.200	16.020	16.020	15.144	12,792,817
2025-06-19	16.370	16.380	16.010	16.100	15.220	16,924,282
2025-06-18	16.210	16.430	16.180	16.300	15.409	16,281,509
2025-06-17	16.120	16.280	16.080	16.230	15.342	13,231,946
2025-06-16	16.240	16.300	16.000	16.140	15.257	21,548,828
2025-06-13	16.230	16.350	16.230	16.300	15.409	14,204,239
2025-06-12	16.360	16.410	16.200	16.250	15.361	13,622,099
2025-06-11	16.370	16.480	16.320	16.370	15.475	13,344,846
2025-06-10	16.370	16.570	16.350	16.370	15.475	17,865,716
2025-06-09	16.410	16.410	16.210	16.390	15.494	14,949,227
2025-06-06	16.290	16.420	16.280	16.420	15.522	12,976,863
2025-06-05	16.380	16.470	16.200	16.260	15.371	18,912,547
2025-06-04	16.580	16.670	16.350	16.370	15.475	30,728,816
2025-06-03	16.820	16.830	16.490	16.640	15.730	30,305,298
2025-05-30	16.940	17.070	16.800	16.850	15.929	19,645,004
2025-05-29	17.100	17.110	16.840	16.950	16.023	16,436,897
2025-05-28	17.090	17.150	17.020	17.100	16.165	8,575,331
2025-05-27	17.300	17.350	17.070	17.070	16.137	14,563,420
2025-05-26	17.180	17.310	17.130	17.240	16.297	9,590,866
2025-05-23	17.480	17.480	17.230	17.230	16.288	13,232,296
2025-05-22	17.430	17.580	17.320	17.520	16.562	12,802,446
2025-05-21	17.550	17.700	17.430	17.460	16.505	13,927,915
2025-05-20	17.210	17.650	17.170	17.500	16.543	23,336,295
2025-05-19	17.050	17.250	17.020	17.190	16.250	14,221,452
2025-05-16	17.230	17.440	17.030	17.050	16.118	15,846,638
2025-05-15	17.030	17.330	17.030	17.270	16.326	19,800,459
2025-05-14	17.090	17.090	16.940	17.010	16.080	12,792,739
2025-05-13	17.090	17.120	16.950	17.080	16.146	11,643,833
2025-05-12	17.180	17.230	17.030	17.090	16.155	14,183,108
2025-05-09	17.110	17.380	17.060	17.230	16.288	16,579,320
2025-05-08	17.030	17.150	16.940	17.110	16.174	13,751,868
2025-05-07	17.070	17.240	16.840	17.110	16.174	21,335,264
2025-05-06	16.950	17.000	16.750	16.980	16.051	22,468,469
2025-04-30	16.980	17.020	16.860	16.990	16.061	13,971,954
2025-04-29	17.000	17.030	16.790	16.990	16.061	17,349,062
2025-04-28	16.860	17.090	16.730	17.000	16.070	21,371,743
2025-04-25	16.810	16.900	16.650	16.830	15.910	16,110,249
2025-04-24	16.610	16.910	16.600	16.770	15.853	16,265,172
2025-04-23	16.780	16.820	16.550	16.590	15.683	15,533,429
2025-04-22	16.620	16.970	16.590	16.830	15.910	19,486,117

← NewerPage 6 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.