Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.940	7.040	6.760	6.990	6.990	115,031,975
2026-07-20	6.780	7.070	6.750	6.970	6.970	122,996,816
2026-07-17	7.210	7.280	6.850	6.890	6.890	165,060,761
2026-07-16	7.360	7.590	7.280	7.310	7.310	204,639,388
2026-07-15	7.200	7.450	7.080	7.440	7.440	233,572,711
2026-07-14	7.200	7.290	6.960	7.150	7.150	263,069,240
2026-07-13	6.870	7.510	6.840	7.380	7.380	351,858,993
2026-07-10	6.600	6.990	6.510	6.830	6.830	135,867,005
2026-07-09	6.630	6.650	6.430	6.600	6.600	82,155,298
2026-07-08	6.580	6.750	6.570	6.700	6.700	84,520,146
2026-07-07	6.700	6.790	6.470	6.530	6.530	55,705,507
2026-07-06	6.840	6.920	6.700	6.720	6.720	60,162,018
2026-07-03	6.960	6.990	6.780	6.850	6.850	77,249,771
2026-07-02	7.010	7.150	6.910	6.950	6.950	101,468,933
2026-07-01	6.980	7.240	6.930	7.000	7.000	109,798,312
2026-06-30	6.570	7.130	6.490	6.980	6.980	150,087,336
2026-06-29	6.360	6.880	6.220	6.610	6.610	121,216,490
2026-06-26	6.650	6.700	6.360	6.360	6.360	88,619,423
2026-06-25	6.680	6.840	6.640	6.720	6.720	67,388,914
2026-06-24	6.720	6.770	6.520	6.680	6.680	70,989,938
2026-06-23	6.850	6.990	6.780	6.800	6.800	59,612,803
2026-06-22	6.750	6.910	6.610	6.890	6.890	83,537,316
2026-06-18	6.930	6.950	6.760	6.780	6.780	55,611,899
2026-06-17	7.000	7.050	6.860	6.920	6.920	65,926,600
2026-06-16	6.880	7.140	6.810	7.060	7.060	104,079,019
2026-06-15	6.810	6.910	6.780	6.870	6.870	59,788,636
2026-06-12	6.750	6.830	6.680	6.770	6.770	69,315,733
2026-06-11	6.890	6.900	6.670	6.670	6.670	69,076,095
2026-06-10	6.870	7.150	6.840	6.980	6.980	70,634,601
2026-06-09	6.810	7.050	6.710	6.940	6.940	70,073,835
2026-06-08	6.970	7.070	6.800	6.830	6.830	81,612,736
2026-06-05	7.020	7.280	6.950	7.120	7.120	89,000,388
2026-06-04	7.170	7.230	6.940	7.020	7.020	80,280,428
2026-06-03	7.150	7.370	7.150	7.220	7.220	68,168,428
2026-06-02	7.330	7.330	7.110	7.190	7.190	50,661,392
2026-06-01	7.120	7.350	7.070	7.300	7.300	69,156,713
2026-05-29	7.410	7.470	7.200	7.200	7.200	91,219,262
2026-05-28	7.490	7.500	7.300	7.400	7.400	92,614,358
2026-05-27	7.910	7.910	7.550	7.560	7.560	114,485,854
2026-05-26	8.130	8.140	7.910	7.950	7.950	80,888,010
2026-05-25	8.180	8.260	8.000	8.160	8.160	90,184,993
2026-05-22	8.300	8.350	8.110	8.170	8.170	71,017,151
2026-05-21	8.490	8.580	8.290	8.300	8.300	63,904,218
2026-05-20	8.570	8.570	8.450	8.460	8.460	47,325,154
2026-05-19	8.510	8.620	8.440	8.610	8.610	58,756,205
2026-05-18	8.630	8.660	8.500	8.540	8.540	56,102,139
2026-05-15	8.620	8.700	8.560	8.590	8.590	62,052,111
2026-05-14	8.870	8.910	8.660	8.660	8.660	79,338,922
2026-05-13	8.800	8.910	8.750	8.870	8.870	88,310,894
2026-05-12	8.780	9.020	8.620	8.910	8.910	170,293,825
2026-05-11	8.780	8.840	8.710	8.760	8.760	79,094,277
2026-05-08	8.770	8.820	8.720	8.780	8.780	72,045,655
2026-05-07	8.880	8.920	8.760	8.840	8.840	93,222,940
2026-05-06	8.860	8.980	8.800	8.890	8.890	89,540,684
2026-04-30	8.680	8.850	8.640	8.740	8.740	74,480,421
2026-04-29	8.590	8.700	8.570	8.670	8.670	52,951,769
2026-04-28	8.840	8.850	8.590	8.640	8.640	98,214,650
2026-04-27	9.050	9.070	8.870	8.880	8.880	152,103,097
2026-04-24	9.200	9.500	9.070	9.360	9.360	123,779,291
2026-04-23	9.480	9.520	9.280	9.280	9.280	110,920,174

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.