Sichuan Changhong Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.050	9.070	8.850	8.910	8.910	129,920,769
2025-01-20	9.090	9.180	8.960	9.010	9.010	178,219,324
2025-01-17	8.990	9.140	8.860	9.000	9.000	163,204,840
2025-01-16	8.970	9.270	8.890	9.020	9.020	218,187,518
2025-01-15	9.170	9.200	8.900	8.960	8.960	239,611,427
2025-01-14	8.530	9.200	8.490	9.180	9.180	348,328,377
2025-01-13	8.390	8.580	8.240	8.480	8.480	139,925,013
2025-01-10	8.850	8.990	8.520	8.520	8.520	182,866,291
2025-01-09	8.810	9.030	8.810	8.930	8.930	232,736,318
2025-01-08	8.780	8.880	8.390	8.790	8.790	239,227,588
2025-01-07	8.580	8.800	8.570	8.790	8.790	181,177,557
2025-01-06	8.770	8.860	8.480	8.570	8.570	216,622,201
2025-01-03	9.290	9.330	8.780	8.810	8.810	278,433,600
2025-01-02	9.600	9.710	9.170	9.290	9.290	274,754,730
2024-12-31	10.330	10.370	9.630	9.650	9.650	353,316,704
2024-12-30	10.650	10.790	10.230	10.320	10.320	337,844,360
2024-12-27	11.070	11.120	10.700	10.780	10.780	368,811,639
2024-12-26	10.800	11.240	10.650	11.050	11.050	425,679,139
2024-12-25	10.770	11.120	10.610	10.880	10.880	443,648,601
2024-12-24	10.160	11.240	10.150	11.120	11.120	726,642,467
2024-12-23	10.620	10.750	10.200	10.220	10.220	271,982,346
2024-12-20	10.510	10.870	10.440	10.620	10.620	301,573,744
2024-12-19	10.390	10.590	10.330	10.510	10.510	234,602,022
2024-12-18	10.230	10.650	10.150	10.510	10.510	301,493,289
2024-12-17	10.490	10.700	10.260	10.290	10.290	281,749,091
2024-12-16	10.620	10.740	10.220	10.510	10.510	347,675,401
2024-12-13	10.900	10.920	10.610	10.620	10.620	256,056,485
2024-12-12	11.050	11.100	10.820	10.990	10.990	250,025,227
2024-12-11	11.030	11.110	10.840	11.050	11.050	250,331,059
2024-12-10	11.180	11.450	11.010	11.050	11.050	442,732,228
2024-12-09	11.080	11.230	10.750	10.820	10.820	287,750,107
2024-12-06	11.230	11.360	10.920	11.120	11.120	396,070,377
2024-12-05	11.020	11.340	10.970	11.250	11.250	318,945,514
2024-12-04	11.190	11.380	10.960	11.020	11.020	347,989,907
2024-12-03	11.350	11.600	11.070	11.320	11.320	481,149,273
2024-12-02	10.770	11.500	10.750	11.310	11.310	551,281,225
2024-11-29	10.800	11.100	10.440	10.810	10.810	431,328,571
2024-11-28	11.220	11.250	10.830	10.860	10.860	345,860,774
2024-11-27	10.810	11.300	10.580	11.200	11.200	438,741,509
2024-11-26	11.310	11.660	10.980	10.990	10.990	437,815,270
2024-11-25	11.660	11.980	11.180	11.440	11.440	524,067,957
2024-11-22	13.270	13.300	12.090	12.110	12.110	876,743,839
2024-11-21	12.270	13.410	12.010	13.410	13.410	969,356,776
2024-11-20	11.860	12.480	11.720	12.190	12.190	576,626,290
2024-11-19	11.110	12.250	11.110	12.090	12.090	594,112,992
2024-11-18	12.890	12.890	11.910	11.910	11.910	549,182,226
2024-11-15	13.960	14.360	12.850	13.230	13.230	744,985,478
2024-11-14	13.010	14.200	12.800	13.800	13.800	799,265,946
2024-11-13	13.330	13.680	12.890	13.170	13.170	408,300,587
2024-11-12	12.860	13.430	12.770	13.310	13.310	564,609,632
2024-11-11	13.000	13.220	12.660	12.980	12.980	557,608,478
2024-11-08	13.270	13.880	12.650	13.440	13.440	867,850,388
2024-11-07	12.850	13.910	12.000	13.260	13.260	1,058,674,151
2024-11-06	14.300	14.300	13.000	13.240	13.240	913,718,069
2024-11-05	14.500	15.340	13.820	14.430	14.430	1,046,723,266
2024-11-04	13.380	15.500	13.350	14.990	14.990	1,255,323,959
2024-11-01	17.620	18.070	14.830	14.830	14.830	1,410,432,187
2024-10-31	16.480	16.480	14.980	16.480	16.480	401,995,607
2024-10-30	14.000	14.980	13.820	14.980	14.980	692,388,707
2024-10-29	13.620	13.620	12.880	13.620	13.620	520,654,401

← NewerPage 8 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.