Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.880	9.980	9.650	9.680	9.680	124,278,426
2025-04-23	9.840	9.930	9.800	9.880	9.880	123,048,081
2025-04-22	9.950	9.980	9.770	9.800	9.800	121,971,501
2025-04-21	9.800	9.980	9.710	9.940	9.940	150,628,719
2025-04-18	9.670	10.120	9.600	9.870	9.870	205,397,003
2025-04-17	9.550	9.910	9.540	9.700	9.700	163,578,728
2025-04-16	9.720	9.850	9.500	9.610	9.610	124,814,877
2025-04-15	9.850	9.950	9.650	9.760	9.760	140,282,900
2025-04-14	9.980	10.010	9.800	9.840	9.840	168,172,616
2025-04-11	9.430	9.980	9.400	9.740	9.740	235,291,917
2025-04-10	9.580	9.780	9.490	9.500	9.500	226,979,950
2025-04-09	8.880	9.390	8.290	9.340	9.340	280,807,401
2025-04-08	8.600	9.070	8.600	8.910	8.910	205,461,974
2025-04-07	9.300	9.350	9.000	9.000	9.000	160,330,839
2025-04-03	10.070	10.230	9.930	10.000	10.000	107,314,070
2025-04-02	10.100	10.290	10.080	10.180	10.180	78,558,348
2025-04-01	10.290	10.380	10.180	10.180	10.180	100,227,388
2025-03-31	10.550	10.550	10.180	10.270	10.270	151,487,365
2025-03-28	10.940	10.960	10.650	10.650	10.650	112,599,286
2025-03-27	10.830	11.100	10.540	10.930	10.930	175,129,052
2025-03-26	10.750	10.930	10.720	10.810	10.810	91,229,458
2025-03-25	11.170	11.190	10.820	10.830	10.830	129,646,959
2025-03-24	11.060	11.200	10.720	11.150	11.150	202,431,034
2025-03-21	11.450	11.490	11.100	11.130	11.130	240,147,856
2025-03-20	11.860	11.880	11.540	11.590	11.590	275,761,035
2025-03-19	11.970	12.160	11.810	11.960	11.960	308,011,923
2025-03-18	12.200	12.200	11.880	11.970	11.970	424,044,117
2025-03-17	11.490	12.490	11.490	12.210	12.210	682,645,013
2025-03-14	11.280	11.590	11.100	11.410	11.410	258,020,646
2025-03-13	11.210	11.770	11.060	11.410	11.410	338,408,530
2025-03-12	11.220	11.440	11.200	11.280	11.280	192,209,777
2025-03-11	11.040	11.220	11.010	11.180	11.180	154,647,105
2025-03-10	11.250	11.480	11.150	11.310	11.310	187,443,764
2025-03-07	11.610	11.700	11.250	11.320	11.320	249,549,546
2025-03-06	11.520	11.900	11.410	11.680	11.680	360,803,598
2025-03-05	11.360	11.790	11.130	11.520	11.520	314,378,118
2025-03-04	10.900	11.480	10.830	11.350	11.350	255,046,242
2025-03-03	11.270	11.270	10.910	11.020	11.020	218,182,237
2025-02-28	11.800	11.800	11.000	11.270	11.270	358,869,255
2025-02-27	11.940	12.090	11.760	11.860	11.860	298,563,883
2025-02-26	12.210	12.280	11.850	11.930	11.930	391,206,195
2025-02-25	12.250	12.780	12.160	12.230	12.230	513,731,051
2025-02-24	12.180	13.100	11.900	12.740	12.740	697,282,324
2025-02-21	11.780	12.270	11.340	12.180	12.180	694,150,363
2025-02-20	11.780	11.920	11.520	11.600	11.600	360,831,371
2025-02-19	11.550	11.930	11.310	11.790	11.790	508,792,919
2025-02-18	12.000	12.320	11.390	11.470	11.470	591,140,660
2025-02-17	12.420	12.900	12.000	12.160	12.160	767,888,128
2025-02-14	12.970	13.800	12.260	12.650	12.650	1,066,428,544
2025-02-13	11.660	12.950	11.380	12.950	12.950	818,810,110
2025-02-12	10.880	12.050	10.870	11.770	11.770	762,468,676
2025-02-11	11.880	12.000	11.010	11.100	11.100	926,127,840
2025-02-10	10.880	11.570	10.720	11.570	11.570	936,963,593
2025-02-07	9.560	10.520	9.460	10.520	10.520	812,981,685
2025-02-06	9.050	9.650	8.800	9.560	9.560	496,586,784
2025-02-05	8.840	9.250	8.830	9.040	9.040	352,689,090
2025-01-27	9.140	9.140	8.600	8.600	8.600	188,037,755
2025-01-24	8.850	9.130	8.800	8.990	8.990	183,641,527
2025-01-23	8.880	9.260	8.850	8.850	8.850	295,814,137
2025-01-22	8.880	8.890	8.740	8.770	8.770	106,180,000

← NewerPage 7 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.