Sichuan Changhong Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.480 | 12.380 | 11.130 | 12.380 | 12.380 | 709,706,130 |
| 2024-10-25 | 10.600 | 11.840 | 10.270 | 11.250 | 11.250 | 1,293,854,471 |
| 2024-10-24 | 10.790 | 11.850 | 9.880 | 10.990 | 10.990 | 1,629,892,858 |
| 2024-10-23 | 10.180 | 10.790 | 9.980 | 10.790 | 10.790 | 1,241,636,716 |
| 2024-10-22 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 25,891,096 |
| 2024-10-21 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 22,922,731 |
| 2024-10-18 | 7.790 | 8.110 | 7.500 | 8.110 | 8.110 | 565,964,426 |
| 2024-10-17 | 6.910 | 7.370 | 6.700 | 7.370 | 7.370 | 1,164,001,170 |
| 2024-10-16 | 6.010 | 6.700 | 5.980 | 6.700 | 6.700 | 734,623,778 |
| 2024-10-15 | 6.100 | 6.310 | 5.960 | 6.090 | 6.090 | 415,551,821 |
| 2024-10-14 | 5.770 | 6.230 | 5.670 | 6.180 | 6.180 | 421,199,159 |
| 2024-10-11 | 5.810 | 5.860 | 5.560 | 5.660 | 5.660 | 224,942,302 |
| 2024-10-10 | 6.060 | 6.210 | 5.700 | 5.870 | 5.870 | 342,602,449 |
| 2024-10-09 | 6.500 | 6.680 | 6.040 | 6.070 | 6.070 | 494,823,586 |
| 2024-10-08 | 6.500 | 6.500 | 6.060 | 6.500 | 6.500 | 578,214,219 |
| 2024-09-30 | 5.810 | 5.910 | 5.520 | 5.910 | 5.910 | 481,040,450 |
| 2024-09-27 | 5.260 | 5.380 | 5.240 | 5.370 | 5.370 | 229,428,717 |
| 2024-09-26 | 5.090 | 5.230 | 5.050 | 5.230 | 5.230 | 239,619,155 |
| 2024-09-25 | 5.140 | 5.330 | 5.100 | 5.110 | 5.110 | 320,026,471 |
| 2024-09-24 | 5.000 | 5.100 | 4.880 | 5.100 | 5.100 | 261,901,361 |
| 2024-09-23 | 5.050 | 5.090 | 4.990 | 5.010 | 5.010 | 179,836,052 |
| 2024-09-20 | 4.870 | 5.150 | 4.850 | 5.050 | 5.050 | 274,584,810 |
| 2024-09-19 | 4.770 | 4.990 | 4.680 | 4.910 | 4.910 | 211,466,733 |
| 2024-09-18 | 4.730 | 4.760 | 4.600 | 4.750 | 4.750 | 138,753,821 |
| 2024-09-13 | 4.960 | 4.970 | 4.710 | 4.720 | 4.720 | 210,330,524 |
| 2024-09-12 | 5.000 | 5.060 | 4.970 | 4.970 | 4.970 | 130,368,699 |
| 2024-09-11 | 5.050 | 5.060 | 4.970 | 4.990 | 4.990 | 153,418,595 |
| 2024-09-10 | 4.930 | 5.170 | 4.830 | 5.130 | 5.130 | 297,149,513 |
| 2024-09-09 | 5.030 | 5.060 | 4.880 | 4.920 | 4.920 | 134,294,460 |
| 2024-09-06 | 5.110 | 5.120 | 4.970 | 5.010 | 5.010 | 217,509,132 |
| 2024-09-05 | 5.060 | 5.170 | 5.020 | 5.170 | 5.170 | 280,685,394 |
| 2024-09-04 | 5.240 | 5.300 | 5.060 | 5.100 | 5.100 | 409,257,376 |
| 2024-09-03 | 4.820 | 5.290 | 4.810 | 5.290 | 5.290 | 241,959,567 |
| 2024-09-02 | 5.070 | 5.090 | 4.800 | 4.810 | 4.810 | 280,122,501 |
| 2024-08-30 | 4.840 | 5.190 | 4.810 | 5.040 | 5.040 | 399,701,697 |
| 2024-08-29 | 4.820 | 4.930 | 4.720 | 4.880 | 4.880 | 292,996,001 |
| 2024-08-28 | 4.880 | 4.950 | 4.750 | 4.870 | 4.870 | 251,307,044 |
| 2024-08-27 | 5.120 | 5.190 | 4.880 | 4.940 | 4.940 | 385,745,905 |
| 2024-08-26 | 5.280 | 5.280 | 5.050 | 5.120 | 5.120 | 579,391,989 |
| 2024-08-23 | 4.560 | 5.040 | 4.550 | 5.040 | 5.040 | 407,637,752 |
| 2024-08-22 | 4.700 | 4.850 | 4.550 | 4.580 | 4.580 | 322,363,036 |
| 2024-08-21 | 4.800 | 4.950 | 4.720 | 4.760 | 4.760 | 359,599,083 |
| 2024-08-20 | 4.800 | 5.120 | 4.710 | 4.840 | 4.840 | 567,987,552 |
| 2024-08-19 | 4.340 | 4.690 | 4.340 | 4.690 | 4.690 | 350,516,167 |
| 2024-08-16 | 4.230 | 4.280 | 4.200 | 4.260 | 4.260 | 63,541,163 |
| 2024-08-15 | 4.140 | 4.280 | 4.090 | 4.230 | 4.230 | 81,852,163 |
| 2024-08-14 | 4.210 | 4.210 | 4.140 | 4.140 | 4.140 | 46,184,872 |
| 2024-08-13 | 4.160 | 4.200 | 4.130 | 4.200 | 4.200 | 46,685,789 |
| 2024-08-12 | 4.250 | 4.260 | 4.140 | 4.160 | 4.160 | 55,460,362 |
| 2024-08-09 | 4.340 | 4.380 | 4.250 | 4.250 | 4.250 | 50,521,175 |
| 2024-08-08 | 4.330 | 4.360 | 4.240 | 4.330 | 4.330 | 65,847,526 |
| 2024-08-07 | 4.360 | 4.390 | 4.340 | 4.340 | 4.340 | 50,672,287 |
| 2024-08-06 | 4.370 | 4.410 | 4.300 | 4.350 | 4.350 | 64,322,514 |
| 2024-08-05 | 4.420 | 4.510 | 4.320 | 4.320 | 4.320 | 89,843,440 |
| 2024-08-02 | 4.500 | 4.580 | 4.450 | 4.450 | 4.450 | 87,352,502 |
| 2024-08-01 | 4.520 | 4.570 | 4.460 | 4.500 | 4.500 | 90,071,808 |
| 2024-07-31 | 4.300 | 4.530 | 4.290 | 4.520 | 4.520 | 147,339,247 |
| 2024-07-30 | 4.290 | 4.330 | 4.230 | 4.300 | 4.300 | 54,509,934 |
| 2024-07-29 | 4.270 | 4.350 | 4.210 | 4.310 | 4.310 | 81,177,759 |
| 2024-07-26 | 4.170 | 4.330 | 4.170 | 4.270 | 4.270 | 91,760,734 |
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.