Sichuan Changhong Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.110 | 4.190 | 4.060 | 4.140 | 4.140 | 54,237,776 |
| 2024-07-24 | 4.220 | 4.270 | 4.100 | 4.110 | 4.110 | 79,210,019 |
| 2024-07-23 | 4.340 | 4.360 | 4.210 | 4.220 | 4.220 | 68,163,825 |
| 2024-07-22 | 4.330 | 4.380 | 4.280 | 4.370 | 4.370 | 62,381,061 |
| 2024-07-19 | 4.300 | 4.370 | 4.270 | 4.340 | 4.340 | 50,907,994 |
| 2024-07-18 | 4.330 | 4.340 | 4.230 | 4.320 | 4.320 | 52,507,027 |
| 2024-07-17 | 4.400 | 4.430 | 4.340 | 4.340 | 4.340 | 43,398,499 |
| 2024-07-16 | 4.370 | 4.430 | 4.320 | 4.400 | 4.400 | 45,590,180 |
| 2024-07-15 | 4.450 | 4.460 | 4.350 | 4.370 | 4.370 | 48,458,834 |
| 2024-07-12 | 4.490 | 4.490 | 4.430 | 4.450 | 4.450 | 48,525,440 |
| 2024-07-11 | 4.430 | 4.510 | 4.410 | 4.490 | 4.490 | 82,048,687 |
| 2024-07-10 | 4.360 | 4.440 | 4.330 | 4.340 | 4.340 | 62,794,458 |
| 2024-07-09 | 4.230 | 4.380 | 4.210 | 4.370 | 4.370 | 88,076,333 |
| 2024-07-08 | 4.350 | 4.350 | 4.220 | 4.230 | 4.230 | 57,973,236 |
| 2024-07-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-07-04 | 4.490 | 4.500 | 4.330 | 4.340 | 4.340 | 84,481,566 |
| 2024-07-03 | 4.480 | 4.510 | 4.460 | 4.480 | 4.480 | 47,237,404 |
| 2024-07-02 | 4.510 | 4.540 | 4.460 | 4.470 | 4.470 | 56,674,049 |
| 2024-07-01 | 4.510 | 4.530 | 4.450 | 4.510 | 4.510 | 51,241,250 |
| 2024-06-28 | 4.430 | 4.560 | 4.410 | 4.490 | 4.490 | 85,582,535 |
| 2024-06-27 | 4.540 | 4.540 | 4.430 | 4.440 | 4.440 | 67,556,308 |
| 2024-06-26 | 4.420 | 4.570 | 4.380 | 4.560 | 4.560 | 84,601,655 |
| 2024-06-25 | 4.450 | 4.520 | 4.380 | 4.420 | 4.420 | 71,998,696 |
| 2024-06-24 | 4.580 | 4.590 | 4.430 | 4.440 | 4.440 | 91,671,369 |
| 2024-06-21 | 4.600 | 4.660 | 4.550 | 4.620 | 4.620 | 53,196,189 |
| 2024-06-20 | 4.740 | 4.760 | 4.600 | 4.620 | 4.620 | 76,173,038 |
| 2024-06-19 | 4.850 | 4.850 | 4.750 | 4.760 | 4.760 | 64,578,461 |
| 2024-06-18 | 4.710 | 4.850 | 4.700 | 4.840 | 4.840 | 88,798,835 |
| 2024-06-17 | 4.750 | 4.760 | 4.700 | 4.710 | 4.710 | 54,981,165 |
| 2024-06-14 | 4.740 | 4.810 | 4.680 | 4.780 | 4.780 | 66,646,049 |
| 2024-06-13 | 4.850 | 4.850 | 4.730 | 4.740 | 4.740 | 66,176,736 |
| 2024-06-12 | 4.730 | 4.840 | 4.720 | 4.830 | 4.830 | 71,458,745 |
| 2024-06-11 | 4.670 | 4.760 | 4.610 | 4.750 | 4.750 | 75,883,489 |
| 2024-06-07 | 4.680 | 4.730 | 4.650 | 4.690 | 4.690 | 70,039,183 |
| 2024-06-06 | 4.790 | 4.800 | 4.640 | 4.650 | 4.650 | 102,573,457 |
| 2024-06-05 | 4.840 | 4.860 | 4.760 | 4.760 | 4.760 | 63,493,693 |
| 2024-06-04 | 4.850 | 4.880 | 4.750 | 4.870 | 4.870 | 77,054,023 |
| 2024-06-03 | 4.930 | 4.950 | 4.810 | 4.870 | 4.870 | 75,720,571 |
| 2024-05-31 | 4.880 | 4.960 | 4.880 | 4.920 | 4.920 | 65,053,854 |
| 2024-05-30 | 4.920 | 4.930 | 4.860 | 4.870 | 4.870 | 65,202,299 |
| 2024-05-29 | 4.950 | 5.000 | 4.900 | 4.930 | 4.930 | 65,005,463 |
| 2024-05-28 | 5.070 | 5.080 | 4.940 | 4.950 | 4.950 | 84,785,306 |
| 2024-05-27 | 5.030 | 5.090 | 4.980 | 5.080 | 5.080 | 80,046,132 |
| 2024-05-24 | 5.050 | 5.120 | 5.020 | 5.020 | 5.020 | 75,796,506 |
| 2024-05-23 | 5.160 | 5.170 | 5.020 | 5.060 | 5.060 | 104,812,667 |
| 2024-05-22 | 5.210 | 5.230 | 5.140 | 5.170 | 5.170 | 85,293,841 |
| 2024-05-21 | 5.230 | 5.280 | 5.200 | 5.220 | 5.220 | 76,077,359 |
| 2024-05-20 | 5.240 | 5.300 | 5.200 | 5.230 | 5.230 | 112,400,653 |
| 2024-05-17 | 5.190 | 5.250 | 5.150 | 5.250 | 5.250 | 89,019,227 |
| 2024-05-16 | 5.290 | 5.340 | 5.190 | 5.210 | 5.210 | 109,059,871 |
| 2024-05-15 | 5.350 | 5.410 | 5.230 | 5.250 | 5.250 | 115,205,982 |
| 2024-05-14 | 5.330 | 5.430 | 5.330 | 5.370 | 5.370 | 106,568,498 |
| 2024-05-13 | 5.370 | 5.390 | 5.270 | 5.340 | 5.340 | 114,514,496 |
| 2024-05-10 | 5.560 | 5.570 | 5.430 | 5.440 | 5.440 | 117,463,587 |
| 2024-05-09 | 5.530 | 5.600 | 5.480 | 5.560 | 5.560 | 146,507,685 |
| 2024-05-08 | 5.420 | 5.610 | 5.350 | 5.590 | 5.590 | 251,252,789 |
| 2024-05-07 | 5.500 | 5.570 | 5.410 | 5.450 | 5.450 | 165,009,742 |
| 2024-05-06 | 5.650 | 5.670 | 5.490 | 5.530 | 5.530 | 245,641,877 |
| 2024-04-30 | 5.500 | 5.660 | 5.450 | 5.580 | 5.580 | 289,304,752 |
| 2024-04-29 | 5.360 | 5.530 | 5.290 | 5.480 | 5.480 | 271,726,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-14 | 0.0400 CNY |
| 2022-07-27 | 0.0200 CNY |
| 2021-07-28 | 0.0100 CNY |
| 2020-08-19 | 0.0100 CNY |
| 2019-08-08 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.