Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.410	9.680	9.380	9.530	9.530	131,349,711
2026-04-21	9.500	9.540	9.360	9.470	9.470	106,192,286
2026-04-20	9.180	9.880	9.160	9.570	9.570	219,881,684
2026-04-17	9.110	9.340	9.100	9.210	9.210	128,301,099
2026-04-16	9.200	9.260	9.050	9.180	9.180	209,162,296
2026-04-15	8.840	9.670	8.750	9.350	9.350	336,953,998
2026-04-14	8.760	8.850	8.720	8.790	8.790	52,129,909
2026-04-13	8.690	8.750	8.660	8.710	8.710	36,549,870
2026-04-10	8.710	8.830	8.710	8.750	8.750	54,805,122
2026-04-09	8.710	8.750	8.650	8.660	8.660	51,614,000
2026-04-08	8.680	8.880	8.590	8.840	8.840	85,157,201
2026-04-07	8.450	8.500	8.410	8.460	8.460	30,819,221
2026-04-03	8.600	8.650	8.450	8.450	8.450	39,397,722
2026-04-02	8.750	8.750	8.560	8.600	8.600	44,801,172
2026-04-01	8.800	8.830	8.730	8.780	8.780	46,536,139
2026-03-31	8.700	8.830	8.660	8.670	8.670	41,813,485
2026-03-30	8.590	8.750	8.560	8.740	8.740	44,763,530
2026-03-27	8.580	8.750	8.550	8.730	8.730	42,934,470
2026-03-26	8.840	8.840	8.660	8.670	8.670	48,569,312
2026-03-25	8.680	8.870	8.670	8.840	8.840	62,190,422
2026-03-24	8.650	8.700	8.500	8.680	8.680	60,319,191
2026-03-23	8.840	8.890	8.440	8.490	8.490	95,536,675
2026-03-20	9.240	9.290	9.010	9.010	9.010	74,355,732
2026-03-19	9.490	9.540	9.210	9.230	9.230	103,276,482
2026-03-18	9.540	9.630	9.480	9.620	9.620	53,542,625
2026-03-17	9.740	9.760	9.550	9.560	9.560	60,459,683
2026-03-16	9.630	9.720	9.550	9.700	9.700	60,151,655
2026-03-13	9.830	9.860	9.660	9.680	9.680	90,490,444
2026-03-12	10.010	10.130	9.870	9.910	9.910	110,805,555
2026-03-11	9.880	10.170	9.870	10.090	10.090	167,516,462
2026-03-10	10.030	10.070	9.840	9.920	9.920	117,059,780
2026-03-09	9.800	10.070	9.520	9.980	9.980	179,196,840
2026-03-06	9.650	9.950	9.620	9.890	9.890	105,382,029
2026-03-05	9.800	9.910	9.660	9.700	9.700	95,616,785
2026-03-04	9.510	9.820	9.450	9.650	9.650	101,647,543
2026-03-03	10.130	10.290	9.700	9.710	9.710	192,060,675
2026-03-02	10.070	10.270	10.010	10.140	10.140	175,106,029
2026-02-27	9.900	10.460	9.850	10.340	10.340	265,145,685
2026-02-26	9.880	9.950	9.740	9.890	9.890	97,160,267
2026-02-25	9.780	9.920	9.720	9.850	9.850	88,414,221
2026-02-24	9.780	9.820	9.710	9.740	9.740	62,678,875
2026-02-13	9.720	9.830	9.700	9.720	9.720	67,448,837
2026-02-12	9.650	9.830	9.550	9.750	9.750	91,681,237
2026-02-11	9.820	9.860	9.680	9.680	9.680	69,745,316
2026-02-10	9.710	9.930	9.710	9.780	9.780	90,974,321
2026-02-09	9.670	9.740	9.670	9.710	9.710	77,226,205
2026-02-06	9.610	9.690	9.450	9.570	9.570	71,410,506
2026-02-05	9.660	9.730	9.620	9.650	9.650	64,068,385
2026-02-04	9.750	9.760	9.650	9.740	9.740	79,626,632
2026-02-03	9.670	9.810	9.600	9.810	9.810	101,892,841
2026-02-02	9.660	9.830	9.530	9.550	9.550	99,948,464
2026-01-30	10.060	10.100	9.740	9.760	9.760	178,716,591
2026-01-29	10.080	10.300	9.900	10.150	10.150	170,863,381
2026-01-28	10.280	10.380	10.130	10.140	10.140	152,233,116
2026-01-27	10.510	10.590	10.060	10.300	10.300	209,522,390
2026-01-26	10.920	10.990	10.560	10.610	10.610	242,917,634
2026-01-23	10.780	11.260	10.530	11.020	11.020	420,483,611
2026-01-22	10.930	10.990	10.590	10.770	10.770	283,055,362
2026-01-21	10.410	11.160	10.410	10.930	10.930	424,230,279
2026-01-20	10.160	10.990	10.130	10.560	10.560	414,540,871

← NewerPage 3 of 5 · 243 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.