Sichuan Changhong Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.180 | 5.380 | 5.170 | 5.340 | 5.340 | 265,794,573 |
| 2024-04-25 | 5.160 | 5.160 | 5.060 | 5.080 | 5.080 | 121,379,828 |
| 2024-04-24 | 5.010 | 5.190 | 5.010 | 5.190 | 5.190 | 150,929,898 |
| 2024-04-23 | 5.050 | 5.110 | 4.970 | 4.990 | 4.990 | 97,587,179 |
| 2024-04-22 | 5.070 | 5.150 | 4.950 | 5.040 | 5.040 | 118,715,145 |
| 2024-04-19 | 5.250 | 5.280 | 5.110 | 5.160 | 5.160 | 190,931,115 |
| 2024-04-18 | 5.270 | 5.480 | 5.180 | 5.320 | 5.320 | 278,725,861 |
| 2024-04-17 | 4.900 | 5.240 | 4.900 | 5.230 | 5.230 | 215,201,044 |
| 2024-04-16 | 5.050 | 5.100 | 4.830 | 4.850 | 4.850 | 166,390,390 |
| 2024-04-15 | 5.140 | 5.190 | 5.030 | 5.090 | 5.090 | 147,547,515 |
| 2024-04-12 | 5.060 | 5.260 | 5.050 | 5.140 | 5.140 | 210,749,818 |
| 2024-04-11 | 4.950 | 5.110 | 4.930 | 5.030 | 5.030 | 114,410,749 |
| 2024-04-10 | 5.170 | 5.180 | 4.970 | 5.000 | 5.000 | 149,350,892 |
| 2024-04-09 | 5.200 | 5.230 | 5.120 | 5.170 | 5.170 | 95,684,255 |
| 2024-04-08 | 5.300 | 5.320 | 5.200 | 5.210 | 5.210 | 132,568,342 |
| 2024-04-03 | 5.400 | 5.430 | 5.240 | 5.310 | 5.310 | 139,896,613 |
| 2024-04-02 | 5.600 | 5.610 | 5.400 | 5.430 | 5.430 | 202,450,871 |
| 2024-04-01 | 5.490 | 5.640 | 5.480 | 5.630 | 5.630 | 199,550,952 |
| 2024-03-29 | 5.510 | 5.530 | 5.360 | 5.480 | 5.480 | 89,460,279 |
| 2024-03-28 | 5.330 | 5.590 | 5.310 | 5.480 | 5.480 | 220,522,138 |
| 2024-03-27 | 5.500 | 5.510 | 5.310 | 5.320 | 5.320 | 203,868,581 |
| 2024-03-26 | 5.630 | 5.690 | 5.460 | 5.510 | 5.510 | 220,514,758 |
| 2024-03-25 | 5.790 | 5.890 | 5.630 | 5.650 | 5.650 | 225,494,344 |
| 2024-03-22 | 5.920 | 5.930 | 5.750 | 5.800 | 5.800 | 290,752,299 |
| 2024-03-21 | 5.990 | 6.070 | 5.900 | 5.960 | 5.960 | 257,760,518 |
| 2024-03-20 | 6.020 | 6.090 | 5.900 | 5.970 | 5.970 | 333,755,553 |
| 2024-03-19 | 6.210 | 6.340 | 6.080 | 6.090 | 6.090 | 416,692,452 |
| 2024-03-18 | 6.200 | 6.550 | 6.030 | 6.290 | 6.290 | 566,285,620 |
| 2024-03-15 | 5.890 | 6.130 | 5.800 | 6.090 | 6.090 | 399,878,433 |
| 2024-03-14 | 5.720 | 6.040 | 5.630 | 5.990 | 5.990 | 556,875,659 |
| 2024-03-13 | 5.670 | 5.770 | 5.580 | 5.700 | 5.700 | 265,560,403 |
| 2024-03-12 | 5.820 | 5.840 | 5.580 | 5.640 | 5.640 | 297,065,256 |
| 2024-03-11 | 5.450 | 5.730 | 5.420 | 5.730 | 5.730 | 351,727,511 |
| 2024-03-08 | 5.380 | 5.580 | 5.290 | 5.530 | 5.530 | 288,636,895 |
| 2024-03-07 | 5.550 | 5.650 | 5.360 | 5.380 | 5.380 | 306,651,489 |
| 2024-03-06 | 5.510 | 5.660 | 5.450 | 5.550 | 5.550 | 373,239,626 |
| 2024-03-05 | 5.760 | 6.080 | 5.630 | 5.630 | 5.630 | 720,435,386 |
| 2024-03-04 | 5.350 | 5.780 | 5.250 | 5.780 | 5.780 | 568,631,966 |
| 2024-03-01 | 5.140 | 5.300 | 5.110 | 5.250 | 5.250 | 287,215,956 |
| 2024-02-29 | 4.860 | 5.170 | 4.860 | 5.140 | 5.140 | 265,556,604 |
| 2024-02-28 | 5.200 | 5.310 | 4.920 | 4.950 | 4.950 | 397,603,268 |
| 2024-02-27 | 4.940 | 5.350 | 4.900 | 5.310 | 5.310 | 463,920,657 |
| 2024-02-26 | 4.820 | 5.200 | 4.790 | 5.080 | 5.080 | 417,782,324 |
| 2024-02-23 | 4.820 | 4.820 | 4.700 | 4.770 | 4.770 | 238,565,604 |
| 2024-02-22 | 4.750 | 4.880 | 4.720 | 4.810 | 4.810 | 263,049,907 |
| 2024-02-21 | 4.600 | 4.840 | 4.570 | 4.750 | 4.750 | 335,639,380 |
| 2024-02-20 | 4.520 | 4.740 | 4.420 | 4.670 | 4.670 | 253,021,760 |
| 2024-02-19 | 4.500 | 4.550 | 4.400 | 4.550 | 4.550 | 186,752,442 |
| 2024-02-08 | 4.360 | 4.490 | 4.340 | 4.400 | 4.400 | 185,112,891 |
| 2024-02-07 | 4.020 | 4.410 | 4.000 | 4.340 | 4.340 | 235,046,814 |
| 2024-02-06 | 3.790 | 4.100 | 3.680 | 4.020 | 4.020 | 151,161,856 |
| 2024-02-05 | 4.030 | 4.070 | 3.680 | 3.790 | 3.790 | 165,530,230 |
| 2024-02-02 | 4.230 | 4.310 | 3.940 | 4.080 | 4.080 | 111,355,988 |
| 2024-02-01 | 4.240 | 4.350 | 4.160 | 4.240 | 4.240 | 105,945,673 |
| 2024-01-31 | 4.350 | 4.450 | 4.230 | 4.240 | 4.240 | 105,761,949 |
| 2024-01-30 | 4.540 | 4.600 | 4.380 | 4.400 | 4.400 | 82,867,332 |
| 2024-01-29 | 4.690 | 4.730 | 4.540 | 4.550 | 4.550 | 91,893,977 |
| 2024-01-26 | 4.720 | 4.800 | 4.660 | 4.680 | 4.680 | 122,183,517 |
| 2024-01-25 | 4.570 | 4.720 | 4.520 | 4.710 | 4.710 | 135,956,703 |
| 2024-01-24 | 4.530 | 4.550 | 4.360 | 4.550 | 4.550 | 105,138,914 |
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.