Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	15.850	15.950	15.690	15.740	14.879	17,040,811
2025-01-15	15.800	16.130	15.640	15.870	15.002	19,823,176
2025-01-14	15.660	15.860	15.610	15.820	14.955	22,341,809
2025-01-13	15.880	16.000	15.570	15.650	14.794	25,479,820
2025-01-10	16.170	16.210	15.960	15.970	15.097	14,928,472
2025-01-09	16.460	16.470	16.150	16.190	15.305	17,462,785
2025-01-08	16.130	16.490	16.060	16.450	15.550	28,767,441
2025-01-07	16.330	16.330	16.060	16.130	15.248	19,601,147
2025-01-06	16.610	16.610	16.260	16.330	15.437	24,879,316
2025-01-03	16.720	16.780	16.420	16.550	15.645	31,557,264
2025-01-02	17.280	17.330	16.630	16.680	15.768	41,219,952
2024-12-31	17.120	17.440	17.090	17.250	16.307	29,167,044
2024-12-30	17.250	17.380	17.040	17.090	16.155	23,822,824
2024-12-27	17.150	17.300	17.070	17.250	16.307	19,990,783
2024-12-26	17.480	17.480	17.110	17.150	16.212	27,324,021
2024-12-25	17.240	17.540	17.230	17.490	16.534	26,974,621
2024-12-24	17.130	17.360	17.020	17.240	16.297	25,151,355
2024-12-23	16.990	17.250	16.800	17.180	16.241	40,531,649
2024-12-20	17.050	17.200	16.930	17.080	16.146	21,441,714
2024-12-19	17.280	17.320	17.010	17.010	16.080	27,096,492
2024-12-18	17.250	17.530	17.250	17.340	16.392	23,664,746
2024-12-17	17.340	17.590	17.180	17.200	16.259	38,284,003
2024-12-16	16.800	17.360	16.800	17.350	16.401	64,683,374
2024-12-13	16.860	16.930	16.800	16.800	15.881	29,238,391
2024-12-12	16.870	16.980	16.840	16.900	15.976	22,567,281
2024-12-11	16.910	16.970	16.830	16.890	15.966	25,614,640
2024-12-10	17.130	17.170	16.930	16.970	16.042	43,256,665
2024-12-09	17.010	17.100	16.830	17.040	16.108	32,861,550
2024-12-06	17.040	17.100	16.960	17.010	16.080	28,407,003
2024-12-05	17.130	17.250	16.950	17.010	16.080	40,498,171
2024-12-04	17.430	17.490	17.110	17.190	16.250	68,232,951
2024-12-03	17.040	18.660	16.750	17.560	16.600	121,853,779
2024-12-02	17.100	17.200	16.760	17.050	16.118	108,154,639
2024-11-29	16.430	16.620	16.410	16.480	15.579	17,671,325
2024-11-28	16.640	16.660	16.380	16.460	15.560	21,556,460
2024-11-27	16.550	16.720	16.520	16.670	15.758	16,784,886
2024-11-26	16.790	16.800	16.550	16.570	15.664	20,642,109
2024-11-25	16.720	17.000	16.650	16.740	15.825	29,372,612
2024-11-22	17.080	17.220	16.660	16.660	15.749	24,841,800
2024-11-21	16.840	17.140	16.780	17.080	16.146	30,862,472
2024-11-20	16.700	16.900	16.600	16.830	15.910	22,402,824
2024-11-19	16.850	16.870	16.590	16.730	15.815	24,415,923
2024-11-18	16.730	17.040	16.700	16.860	15.938	26,253,182
2024-11-15	16.840	16.940	16.670	16.670	15.758	23,879,493
2024-11-14	17.050	17.240	16.830	16.840	15.919	25,865,444
2024-11-13	16.750	17.090	16.620	17.020	16.089	35,100,185
2024-11-12	16.850	17.030	16.670	16.740	15.825	38,327,793
2024-11-11	17.140	17.140	16.820	16.900	15.976	33,123,781
2024-11-08	17.130	17.460	17.010	17.190	16.250	40,023,696
2024-11-07	16.960	17.150	16.900	17.120	16.184	26,161,673
2024-11-06	17.010	17.120	16.880	16.990	16.061	30,401,005
2024-11-05	17.030	17.200	16.950	17.030	16.099	37,264,567
2024-11-04	17.100	17.110	16.850	17.020	16.089	20,897,794
2024-11-01	16.740	17.140	16.620	17.090	16.155	39,876,646
2024-10-31	16.900	16.980	16.690	16.740	15.825	29,017,089
2024-10-30	16.890	16.950	16.590	16.910	15.985	32,611,313
2024-10-29	16.950	17.050	16.780	16.890	15.966	29,610,095
2024-10-28	16.880	16.980	16.590	16.930	16.004	31,644,033
2024-10-25	17.130	17.180	16.770	16.880	15.957	42,534,112
2024-10-24	17.100	17.210	16.870	17.190	16.250	31,633,153

← NewerPage 8 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.