Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.980	10.050	9.920	10.040	10.040	64,674,001
2025-10-22	10.050	10.120	9.980	10.020	10.020	88,612,813
2025-10-21	9.940	10.360	9.860	10.170	10.170	150,076,720
2025-10-20	10.000	10.030	9.920	9.930	9.930	72,206,365
2025-10-17	10.120	10.160	9.920	9.920	9.920	133,876,188
2025-10-16	10.100	10.400	9.930	10.250	10.250	190,849,377
2025-10-15	10.060	10.100	9.930	10.100	10.100	87,241,423
2025-10-14	10.260	10.330	10.000	10.020	10.020	133,030,544
2025-10-13	9.960	10.270	9.890	10.240	10.240	125,179,726
2025-10-10	10.600	10.610	10.350	10.380	10.380	150,690,690
2025-10-09	10.480	10.880	10.470	10.680	10.680	161,012,193
2025-09-30	10.490	10.690	10.440	10.470	10.470	102,528,844
2025-09-29	10.470	10.530	10.270	10.440	10.440	123,164,158
2025-09-26	10.750	10.820	10.470	10.470	10.470	142,323,983
2025-09-25	10.820	11.060	10.790	10.840	10.840	155,821,763
2025-09-24	10.610	10.900	10.540	10.880	10.880	173,983,431
2025-09-23	11.110	11.110	10.480	10.720	10.720	225,021,490
2025-09-22	11.070	11.150	11.010	11.120	11.120	153,337,365
2025-09-19	11.300	11.380	11.000	11.030	11.030	226,682,414
2025-09-18	11.090	11.550	10.980	11.270	11.270	404,782,754
2025-09-17	10.770	11.320	10.670	11.150	11.150	343,284,348
2025-09-16	10.700	10.800	10.630	10.760	10.760	148,131,118
2025-09-15	10.660	10.840	10.600	10.720	10.720	145,825,005
2025-09-12	10.740	10.870	10.650	10.660	10.660	181,236,514
2025-09-11	10.420	10.770	10.290	10.730	10.730	218,521,131
2025-09-10	10.380	10.470	10.340	10.390	10.390	102,508,775
2025-09-09	10.600	10.620	10.350	10.380	10.380	126,363,791
2025-09-08	10.620	10.750	10.550	10.650	10.650	143,012,036
2025-09-05	10.420	10.640	10.320	10.620	10.620	160,428,855
2025-09-04	10.640	10.750	10.210	10.420	10.420	193,466,297
2025-09-03	11.090	11.130	10.600	10.640	10.640	208,285,756
2025-09-02	11.450	11.450	11.000	11.040	11.040	258,778,489
2025-09-01	11.550	11.800	11.430	11.540	11.540	224,796,990
2025-08-29	11.900	11.940	11.400	11.420	11.420	312,347,935
2025-08-28	11.870	11.990	11.410	11.870	11.870	425,841,021
2025-08-27	12.330	12.480	11.900	11.900	11.900	512,021,370
2025-08-26	11.900	12.600	11.780	12.230	12.230	531,820,867
2025-08-25	12.100	12.470	11.890	12.000	12.000	547,835,603
2025-08-22	11.600	12.000	11.520	11.930	11.930	468,821,012
2025-08-21	11.900	12.090	11.510	11.580	11.580	582,782,791
2025-08-20	12.230	12.800	11.890	12.190	12.190	1,056,319,233
2025-08-19	10.610	11.670	10.500	11.670	11.670	517,536,757
2025-08-18	10.590	10.790	10.440	10.610	10.610	421,655,418
2025-08-15	9.920	10.500	9.910	10.460	10.460	447,597,069
2025-08-14	10.090	10.180	9.920	9.970	9.970	167,834,797
2025-08-13	9.980	10.100	9.960	10.060	10.060	168,533,384
2025-08-12	9.990	10.020	9.910	9.980	9.980	92,347,591
2025-08-11	9.820	10.020	9.800	9.990	9.990	114,046,768
2025-08-08	9.950	9.950	9.820	9.830	9.830	92,788,897
2025-08-07	10.000	10.090	9.940	9.990	9.990	152,264,794
2025-08-06	9.780	9.980	9.710	9.980	9.980	143,780,956
2025-08-05	9.770	9.810	9.720	9.780	9.780	64,883,378
2025-08-04	9.670	9.770	9.630	9.770	9.770	65,621,396
2025-08-01	9.820	9.820	9.660	9.730	9.730	93,759,091
2025-07-31	9.800	9.930	9.800	9.860	9.860	95,073,660
2025-07-30	9.950	9.950	9.800	9.840	9.840	87,453,677
2025-07-29	9.970	10.030	9.860	9.940	9.940	101,400,436
2025-07-28	10.240	10.280	9.990	10.020	10.020	144,765,591
2025-07-25	10.000	10.170	9.950	10.090	10.090	181,311,037
2025-07-24	9.890	10.000	9.880	9.980	9.980	104,973,611

← NewerPage 5 of 21 · 1,217 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.