Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	16.690	16.810	16.600	16.620	15.711	13,239,167
2025-04-18	16.710	16.840	16.650	16.680	15.768	13,424,800
2025-04-17	16.890	16.890	16.600	16.790	15.872	19,659,526
2025-04-16	16.680	16.910	16.500	16.910	15.985	24,846,068
2025-04-15	16.720	16.750	16.450	16.670	15.758	20,128,463
2025-04-14	16.660	16.780	16.330	16.720	15.806	32,512,933
2025-04-11	16.990	16.990	16.640	16.830	15.910	23,088,292
2025-04-10	16.970	16.970	16.670	16.970	16.042	29,077,493
2025-04-09	16.790	17.100	16.570	16.970	16.042	44,709,622
2025-04-08	16.550	16.840	16.240	16.780	15.862	47,718,190
2025-04-07	16.300	16.990	15.910	16.590	15.683	76,700,348
2025-04-03	16.160	16.740	16.160	16.700	15.787	38,451,678
2025-04-02	16.200	16.290	16.070	16.210	15.324	15,988,605
2025-04-01	16.040	16.280	16.000	16.200	15.314	21,849,697
2025-03-31	16.080	16.310	16.000	16.040	15.163	24,962,072
2025-03-28	15.840	16.150	15.820	16.130	15.248	23,539,745
2025-03-27	15.970	16.010	15.800	15.880	15.012	19,352,899
2025-03-26	16.070	16.080	15.810	15.970	15.097	21,263,274
2025-03-25	15.550	16.090	15.460	16.060	15.182	44,384,958
2025-03-24	15.540	15.660	15.450	15.530	14.681	18,015,852
2025-03-21	15.400	15.620	15.400	15.510	14.662	22,351,017
2025-03-20	15.410	15.570	15.370	15.440	14.596	15,588,946
2025-03-19	15.130	15.580	15.080	15.410	14.567	36,362,994
2025-03-18	15.250	15.250	15.090	15.110	14.284	16,256,566
2025-03-17	15.280	15.410	15.200	15.210	14.378	19,778,974
2025-03-14	15.210	15.270	15.140	15.260	14.426	16,969,100
2025-03-13	15.140	15.280	15.140	15.210	14.378	19,932,935
2025-03-12	15.040	15.160	14.930	15.160	14.331	15,892,791
2025-03-11	15.090	15.180	14.930	15.050	14.227	16,869,519
2025-03-10	15.010	15.200	14.960	15.120	14.293	17,872,454
2025-03-07	14.990	15.160	14.980	15.010	14.189	15,593,138
2025-03-06	15.060	15.080	14.890	15.040	14.218	14,344,127
2025-03-05	14.920	15.110	14.890	15.020	14.199	15,039,761
2025-03-04	14.860	14.980	14.780	14.940	14.123	12,370,136
2025-03-03	14.970	15.060	14.810	14.850	14.038	20,801,282
2025-02-28	15.070	15.170	14.970	14.970	14.151	16,736,335
2025-02-27	15.230	15.250	15.030	15.070	14.246	22,543,532
2025-02-26	14.920	15.240	14.880	15.180	14.350	28,483,510
2025-02-25	15.130	15.160	14.840	14.880	14.066	34,667,827
2025-02-24	15.420	15.560	15.110	15.130	14.303	37,129,698
2025-02-21	15.740	15.770	15.440	15.460	14.615	30,065,975
2025-02-20	15.500	15.840	15.410	15.750	14.889	26,187,845
2025-02-19	15.620	15.670	15.470	15.540	14.690	17,993,468
2025-02-18	15.560	15.820	15.520	15.610	14.756	29,271,942
2025-02-17	15.500	15.590	15.100	15.590	14.737	37,773,944
2025-02-14	15.540	15.650	15.460	15.550	14.700	18,436,594
2025-02-13	15.630	15.720	15.520	15.530	14.681	20,317,025
2025-02-12	15.600	15.650	15.510	15.630	14.775	12,581,098
2025-02-11	15.520	15.670	15.500	15.610	14.756	18,887,982
2025-02-10	15.610	15.670	15.390	15.520	14.671	23,084,529
2025-02-07	15.690	15.730	15.580	15.630	14.775	20,581,979
2025-02-06	15.530	15.700	15.480	15.700	14.841	16,564,996
2025-02-05	15.890	15.890	15.480	15.530	14.681	20,477,992
2025-01-27	15.520	15.950	15.490	15.890	15.021	27,154,682
2025-01-24	15.510	15.570	15.350	15.490	14.643	17,023,919
2025-01-23	15.610	15.720	15.490	15.520	14.671	20,994,966
2025-01-22	15.810	15.920	15.570	15.600	14.747	13,801,329
2025-01-21	15.840	15.940	15.660	15.800	14.936	15,911,523
2025-01-20	15.760	16.020	15.730	15.800	14.936	20,137,508
2025-01-17	15.700	15.820	15.550	15.690	14.832	15,840,780

← NewerPage 7 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.