Sichuan Changhong Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10.080 | 10.290 | 9.910 | 10.160 | 10.160 | 179,663,989 |
| 2026-01-16 | 10.160 | 10.480 | 10.000 | 10.200 | 10.200 | 356,425,168 |
| 2026-01-15 | 10.290 | 11.210 | 10.190 | 10.700 | 10.700 | 595,538,242 |
| 2026-01-14 | 9.850 | 10.400 | 9.830 | 10.190 | 10.190 | 391,383,692 |
| 2026-01-13 | 10.490 | 10.490 | 9.850 | 9.900 | 9.900 | 387,364,444 |
| 2026-01-12 | 9.440 | 10.380 | 9.440 | 10.380 | 10.380 | 401,533,961 |
| 2026-01-09 | 9.330 | 9.530 | 9.310 | 9.440 | 9.440 | 121,375,305 |
| 2026-01-08 | 9.280 | 9.410 | 9.210 | 9.350 | 9.350 | 95,965,762 |
| 2026-01-07 | 9.400 | 9.440 | 9.270 | 9.290 | 9.290 | 95,568,576 |
| 2026-01-06 | 9.300 | 9.390 | 9.280 | 9.390 | 9.390 | 119,872,120 |
| 2026-01-05 | 9.100 | 9.560 | 9.100 | 9.430 | 9.430 | 164,004,459 |
| 2025-12-31 | 9.110 | 9.140 | 9.060 | 9.100 | 9.100 | 48,312,890 |
| 2025-12-30 | 9.100 | 9.130 | 9.050 | 9.080 | 9.080 | 62,590,137 |
| 2025-12-29 | 9.120 | 9.280 | 9.060 | 9.150 | 9.150 | 108,257,187 |
| 2025-12-26 | 9.100 | 9.110 | 9.020 | 9.050 | 9.050 | 60,218,790 |
| 2025-12-25 | 9.100 | 9.100 | 9.030 | 9.090 | 9.090 | 50,230,672 |
| 2025-12-24 | 9.070 | 9.110 | 8.980 | 9.100 | 9.100 | 55,404,473 |
| 2025-12-23 | 9.250 | 9.260 | 9.040 | 9.070 | 9.070 | 94,645,663 |
| 2025-12-22 | 9.000 | 9.360 | 9.000 | 9.250 | 9.250 | 168,291,671 |
| 2025-12-19 | 8.760 | 8.950 | 8.750 | 8.880 | 8.880 | 70,214,533 |
| 2025-12-18 | 8.740 | 8.830 | 8.710 | 8.740 | 8.740 | 48,868,641 |
| 2025-12-17 | 8.740 | 8.800 | 8.630 | 8.770 | 8.770 | 70,691,844 |
| 2025-12-16 | 8.880 | 8.930 | 8.710 | 8.720 | 8.720 | 69,251,932 |
| 2025-12-15 | 8.840 | 8.920 | 8.710 | 8.850 | 8.850 | 87,673,578 |
| 2025-12-12 | 9.120 | 9.120 | 8.920 | 8.920 | 8.920 | 105,606,812 |
| 2025-12-11 | 9.270 | 9.280 | 9.080 | 9.120 | 9.120 | 70,118,764 |
| 2025-12-10 | 9.230 | 9.290 | 9.150 | 9.270 | 9.270 | 51,457,753 |
| 2025-12-09 | 9.290 | 9.340 | 9.240 | 9.260 | 9.260 | 48,495,082 |
| 2025-12-08 | 9.300 | 9.360 | 9.280 | 9.290 | 9.290 | 53,254,769 |
| 2025-12-05 | 9.210 | 9.290 | 9.110 | 9.280 | 9.280 | 57,269,911 |
| 2025-12-04 | 9.260 | 9.290 | 9.150 | 9.210 | 9.210 | 52,736,146 |
| 2025-12-03 | 9.430 | 9.430 | 9.260 | 9.270 | 9.270 | 68,005,956 |
| 2025-12-02 | 9.560 | 9.570 | 9.410 | 9.430 | 9.430 | 54,340,057 |
| 2025-12-01 | 9.430 | 9.630 | 9.390 | 9.570 | 9.570 | 73,584,070 |
| 2025-11-28 | 9.420 | 9.470 | 9.320 | 9.460 | 9.460 | 64,585,704 |
| 2025-11-27 | 9.490 | 9.540 | 9.420 | 9.440 | 9.440 | 55,971,541 |
| 2025-11-26 | 9.580 | 9.600 | 9.470 | 9.500 | 9.500 | 57,527,520 |
| 2025-11-25 | 9.500 | 9.650 | 9.500 | 9.570 | 9.570 | 63,128,357 |
| 2025-11-24 | 9.560 | 9.590 | 9.310 | 9.510 | 9.510 | 92,859,404 |
| 2025-11-21 | 9.880 | 9.930 | 9.550 | 9.560 | 9.560 | 106,544,662 |
| 2025-11-20 | 9.950 | 10.020 | 9.910 | 9.940 | 9.940 | 58,259,357 |
| 2025-11-19 | 10.060 | 10.090 | 9.910 | 9.950 | 9.950 | 78,853,357 |
| 2025-11-18 | 10.010 | 10.150 | 9.970 | 10.120 | 10.120 | 110,381,940 |
| 2025-11-17 | 9.970 | 10.100 | 9.960 | 10.060 | 10.060 | 94,714,145 |
| 2025-11-14 | 9.960 | 10.030 | 9.910 | 9.920 | 9.920 | 67,257,441 |
| 2025-11-13 | 9.960 | 9.980 | 9.910 | 9.980 | 9.980 | 64,909,549 |
| 2025-11-12 | 10.020 | 10.030 | 9.900 | 9.960 | 9.960 | 87,486,792 |
| 2025-11-11 | 10.160 | 10.180 | 10.010 | 10.040 | 10.040 | 82,879,006 |
| 2025-11-10 | 10.090 | 10.180 | 10.050 | 10.150 | 10.150 | 78,802,487 |
| 2025-11-07 | 10.100 | 10.130 | 10.040 | 10.070 | 10.070 | 67,932,192 |
| 2025-11-06 | 10.180 | 10.200 | 10.110 | 10.140 | 10.140 | 68,802,179 |
| 2025-11-05 | 10.070 | 10.190 | 10.030 | 10.150 | 10.150 | 63,406,557 |
| 2025-11-04 | 10.280 | 10.310 | 10.110 | 10.170 | 10.170 | 89,774,051 |
| 2025-11-03 | 10.180 | 10.360 | 10.120 | 10.330 | 10.330 | 117,958,247 |
| 2025-10-31 | 10.090 | 10.240 | 10.070 | 10.180 | 10.180 | 85,458,441 |
| 2025-10-30 | 10.250 | 10.260 | 10.070 | 10.080 | 10.080 | 93,276,372 |
| 2025-10-29 | 10.230 | 10.260 | 10.160 | 10.250 | 10.250 | 77,966,901 |
| 2025-10-28 | 10.310 | 10.330 | 10.180 | 10.220 | 10.220 | 119,822,125 |
| 2025-10-27 | 10.250 | 10.430 | 10.180 | 10.390 | 10.390 | 224,958,572 |
| 2025-10-24 | 10.050 | 10.090 | 10.020 | 10.060 | 10.060 | 71,270,743 |
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.