Sichuan Changhong Electric Co Ltd historical data
| 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 |
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.