Sichuan Chuantou Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	17.200	17.350	17.110	17.130	16.193	35,929,532
2024-10-22	17.200	17.300	17.140	17.250	16.307	33,630,189
2024-10-21	17.570	17.600	17.160	17.250	16.307	42,765,464
2024-10-18	17.650	17.780	17.310	17.570	16.609	34,380,373
2024-10-17	18.090	18.170	17.670	17.680	16.713	33,210,746
2024-10-16	17.610	18.170	17.540	18.010	17.025	45,540,671
2024-10-15	18.170	18.200	17.560	17.560	16.600	40,364,270
2024-10-14	18.160	18.340	17.720	18.120	17.129	41,765,071
2024-10-11	18.030	18.480	17.810	18.150	17.157	33,183,607
2024-10-10	17.950	18.570	17.950	18.000	17.016	70,602,255
2024-10-09	18.040	18.190	17.470	17.620	16.656	62,723,392
2024-10-08	20.200	20.470	17.780	18.320	17.318	109,046,769
2024-09-30	17.900	19.110	17.840	18.850	17.819	67,930,519
2024-09-27	17.750	18.120	17.430	17.840	16.864	31,133,914
2024-09-26	18.290	18.380	17.450	17.650	16.685	47,535,154
2024-09-25	18.340	18.530	18.150	18.250	17.252	21,309,580
2024-09-24	17.730	18.300	17.460	18.230	17.233	21,576,684
2024-09-23	17.170	17.770	17.160	17.720	16.751	19,885,255
2024-09-20	17.380	17.520	16.970	17.200	16.259	22,694,766
2024-09-19	17.540	17.580	17.070	17.430	16.477	19,897,829
2024-09-18	17.190	17.710	17.100	17.540	16.581	17,425,748
2024-09-13	17.120	17.370	17.010	17.200	16.259	13,411,311
2024-09-12	17.380	17.390	17.030	17.060	16.127	18,682,440
2024-09-11	18.070	18.150	17.250	17.350	16.401	23,834,491
2024-09-10	17.750	18.220	17.750	18.110	17.120	20,876,295
2024-09-09	17.550	17.910	17.550	17.740	16.770	21,256,794
2024-09-06	17.550	17.950	17.540	17.610	16.647	11,728,468
2024-09-05	17.570	17.650	17.320	17.500	16.543	8,947,008
2024-09-04	17.330	17.800	17.240	17.590	16.628	12,533,781
2024-09-03	17.700	18.100	17.310	17.370	16.420	17,625,164
2024-09-02	17.400	17.900	17.350	17.720	16.751	23,920,900
2024-08-30	17.450	17.570	17.010	17.200	16.259	26,793,880
2024-08-29	17.840	17.900	17.400	17.480	16.524	15,805,792
2024-08-28	17.730	18.080	17.730	17.870	16.893	8,943,100
2024-08-27	17.920	17.920	17.650	17.750	16.779	8,879,885
2024-08-26	17.970	18.040	17.720	17.950	16.968	11,855,467
2024-08-23	18.410	18.410	17.880	17.930	16.950	12,504,074
2024-08-22	18.080	18.450	18.020	18.450	17.441	14,009,849
2024-08-21	18.030	18.140	17.890	18.050	17.063	11,108,686
2024-08-20	18.180	18.240	17.880	18.030	17.044	12,150,169
2024-08-19	18.220	18.480	18.140	18.190	17.195	14,684,928
2024-08-16	18.720	18.720	18.040	18.280	17.280	24,842,429
2024-08-15	18.540	18.890	18.460	18.720	17.696	13,321,695
2024-08-14	18.220	18.680	18.120	18.590	17.573	13,240,872
2024-08-13	18.310	18.340	18.090	18.220	17.224	9,541,772
2024-08-12	18.500	18.700	18.240	18.290	17.290	11,940,942
2024-08-09	18.570	18.600	18.330	18.400	17.394	10,415,240
2024-08-08	18.890	18.910	18.510	18.520	17.507	10,073,504
2024-08-07	18.540	19.130	18.540	18.840	17.810	12,170,248
2024-08-06	18.830	18.930	18.420	18.550	17.536	14,057,167
2024-08-05	19.050	19.090	18.710	18.770	17.744	10,829,441
2024-08-02	19.110	19.260	18.900	19.080	18.037	11,572,418
2024-08-01	18.680	19.180	18.660	19.110	18.065	14,477,100
2024-07-31	18.820	18.850	18.450	18.730	17.706	16,972,202
2024-07-30	19.300	19.360	18.800	18.910	17.876	14,692,032
2024-07-29	19.190	19.420	19.100	19.350	18.292	13,186,659
2024-07-26	19.720	19.770	19.050	19.230	18.178	20,332,170
2024-07-25	20.150	20.190	19.470	19.730	18.651	25,214,945
2024-07-24	19.630	20.230	19.510	20.140	19.039	19,977,117
2024-07-23	19.320	19.750	19.230	19.640	18.566	14,216,800

← NewerPage 9 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.