Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.950	10.000	9.870	9.890	9.890	111,659,132
2025-07-22	10.030	10.050	9.900	9.970	9.970	107,659,305
2025-07-21	10.020	10.040	9.950	10.020	10.020	116,038,310
2025-07-18	10.100	10.100	9.950	10.000	10.000	144,378,007
2025-07-17	9.840	10.300	9.790	10.160	10.160	281,177,905
2025-07-16	9.880	10.000	9.830	9.860	9.860	90,974,152
2025-07-15	9.850	9.950	9.730	9.910	9.910	113,195,700
2025-07-14	10.000	10.000	9.850	9.890	9.890	141,136,663
2025-07-11	9.730	10.220	9.650	10.060	10.060	297,357,481
2025-07-10	9.600	9.680	9.570	9.660	9.660	61,106,633
2025-07-09	9.740	9.760	9.610	9.620	9.620	69,330,294
2025-07-08	9.560	9.710	9.550	9.710	9.710	81,709,403
2025-07-07	9.550	9.600	9.470	9.560	9.560	53,773,183
2025-07-04	9.620	9.660	9.560	9.570	9.570	58,604,378
2025-07-03	9.610	9.680	9.560	9.620	9.620	59,786,303
2025-07-02	9.750	9.760	9.600	9.610	9.610	88,547,795
2025-07-01	9.730	9.940	9.650	9.800	9.800	125,474,695
2025-06-30	9.660	9.730	9.640	9.720	9.720	72,955,265
2025-06-27	9.620	9.730	9.540	9.660	9.660	96,167,192
2025-06-26	9.700	9.730	9.580	9.620	9.620	106,599,281
2025-06-25	9.550	9.670	9.500	9.670	9.670	113,962,267
2025-06-24	9.310	9.570	9.310	9.530	9.530	101,325,750
2025-06-23	9.170	9.330	9.110	9.310	9.310	67,027,236
2025-06-20	9.340	9.390	9.210	9.230	9.230	66,451,386
2025-06-19	9.520	9.610	9.310	9.350	9.350	81,342,243
2025-06-18	9.600	9.600	9.460	9.560	9.560	70,386,750
2025-06-17	9.660	9.670	9.580	9.610	9.610	56,295,785
2025-06-16	9.590	9.680	9.550	9.660	9.660	57,554,362
2025-06-13	9.810	9.820	9.610	9.650	9.650	99,550,247
2025-06-12	9.910	9.940	9.820	9.850	9.850	57,850,595
2025-06-11	9.900	9.980	9.850	9.910	9.910	57,315,098
2025-06-10	10.090	10.090	9.810	9.900	9.900	98,493,225
2025-06-09	10.060	10.120	10.030	10.080	10.080	72,676,013
2025-06-06	10.290	10.300	10.040	10.060	10.060	91,078,050
2025-06-05	10.000	10.190	9.950	10.190	10.190	150,372,760
2025-06-04	9.910	10.040	9.890	9.990	9.990	79,071,374
2025-06-03	9.830	9.940	9.780	9.910	9.910	66,296,004
2025-05-30	9.980	9.990	9.810	9.890	9.890	80,533,640
2025-05-29	9.890	10.050	9.870	10.030	10.030	94,605,026
2025-05-28	10.010	10.050	9.870	9.890	9.890	78,070,581
2025-05-27	10.090	10.120	9.950	9.990	9.990	78,497,349
2025-05-26	10.040	10.200	10.030	10.130	10.130	81,897,942
2025-05-23	10.250	10.290	10.010	10.030	10.030	103,641,773
2025-05-22	10.360	10.430	10.200	10.230	10.230	85,938,889
2025-05-21	10.530	10.530	10.380	10.380	10.380	90,942,317
2025-05-20	10.490	10.610	10.380	10.560	10.560	96,313,826
2025-05-19	10.650	10.650	10.370	10.510	10.510	88,266,754
2025-05-16	10.480	10.600	10.420	10.520	10.520	91,542,029
2025-05-15	10.900	10.900	10.520	10.530	10.530	171,695,714
2025-05-14	10.890	11.020	10.800	10.950	10.950	145,366,946
2025-05-13	11.130	11.170	10.900	10.910	10.910	162,323,327
2025-05-12	11.050	11.140	10.900	11.040	11.040	198,640,660
2025-05-09	11.030	11.250	10.900	10.980	10.980	261,235,746
2025-05-08	10.980	11.080	10.900	10.960	10.960	190,638,153
2025-05-07	11.400	11.400	10.850	11.080	11.080	366,884,302
2025-05-06	10.650	11.440	10.500	11.240	11.240	406,577,749
2025-04-30	10.300	10.690	10.200	10.500	10.500	291,670,569
2025-04-29	9.810	10.890	9.750	10.430	10.430	349,034,504
2025-04-28	10.010	10.230	9.870	9.900	9.900	178,678,060
2025-04-25	9.680	10.030	9.680	9.860	9.860	176,032,118

← NewerPage 6 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.