UK markets open in 4 hours 24 minutes

Changgao Electric Group Co., Ltd. (002452.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.07-0.11 (-1.53%)
As of 10:21AM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20247.307.167.047.077.072,999,330
22 May 20247.157.247.117.187.188,278,014
21 May 20247.337.397.167.197.197,951,035
20 May 20247.227.417.167.357.3512,449,992
17 May 20247.307.367.157.227.2210,677,573
16 May 20247.317.467.297.317.3112,735,672
16 May 20240.07 Dividend
15 May 20247.537.737.387.427.3519,129,810
14 May 20247.798.077.607.627.5529,629,954
13 May 20247.287.967.207.827.7538,573,140
10 May 20247.237.427.197.327.2517,997,971
09 May 20247.207.357.137.257.1813,125,007
08 May 20247.247.297.077.107.0317,650,800
07 May 20247.007.346.897.247.1724,767,300
06 May 20246.887.026.707.016.9415,166,000
30 Apr 20246.886.896.726.866.808,836,300
29 Apr 20246.846.906.766.886.8211,461,600
26 Apr 20246.796.896.766.856.7911,562,300
25 Apr 20246.896.906.766.866.807,517,011
24 Apr 20246.866.996.826.906.837,567,184
23 Apr 20247.007.076.836.856.7910,285,700
22 Apr 20246.827.096.777.056.9817,936,433
19 Apr 20246.886.986.766.896.8212,864,800
18 Apr 20246.567.006.486.886.8218,642,368
17 Apr 20246.216.536.216.536.4711,448,229
16 Apr 20246.456.566.106.156.0916,447,002
15 Apr 20246.696.806.466.546.4813,097,900
12 Apr 20246.826.886.716.786.7210,239,990
11 Apr 20246.407.026.396.836.7716,401,053
10 Apr 20246.656.656.406.466.407,192,800
09 Apr 20246.496.646.496.626.566,074,881
08 Apr 20246.676.676.496.506.446,784,210
03 Apr 20246.746.786.566.636.576,725,700
02 Apr 20246.686.896.686.786.729,884,585
01 Apr 20246.726.826.626.716.659,122,649
29 Mar 20246.486.776.356.726.668,101,285
28 Mar 20246.426.596.356.406.3412,644,816
27 Mar 20246.786.786.336.336.2717,843,815
26 Mar 20246.846.956.686.786.7210,606,987
25 Mar 20247.007.146.856.876.8110,165,326
22 Mar 20246.937.116.847.056.9810,900,295
21 Mar 20246.947.016.856.926.857,888,120
20 Mar 20246.937.026.846.966.897,757,159
19 Mar 20246.956.996.906.916.849,438,296
18 Mar 20246.987.076.856.956.8812,165,275
15 Mar 20246.766.946.706.936.8610,659,440
14 Mar 20246.876.896.686.756.699,722,799
13 Mar 20247.007.096.816.886.8216,091,254
12 Mar 20246.817.036.686.996.9218,059,492
11 Mar 20246.496.866.466.796.7318,504,379
08 Mar 20246.186.576.166.496.4321,343,020
07 Mar 20246.316.386.146.166.1010,249,500
06 Mar 20246.216.396.166.286.2213,629,200
05 Mar 20246.476.476.146.166.1014,507,718
04 Mar 20246.146.466.106.436.3720,828,311
01 Mar 20246.006.155.956.126.0611,848,271
29 Feb 20245.706.035.666.015.9517,167,613
28 Feb 20245.986.085.665.785.7323,093,924
27 Feb 20245.846.035.735.975.9115,936,360
26 Feb 20245.755.955.745.845.7814,389,677
23 Feb 20245.605.795.465.725.6713,816,987
22 Feb 20245.525.635.445.555.5010,316,900
21 Feb 20245.415.765.385.555.5014,434,438
20 Feb 20245.335.555.185.485.4314,457,631
19 Feb 20245.225.495.185.335.2824,362,622
08 Feb 20244.805.204.675.205.1530,680,843
07 Feb 20244.574.934.464.734.6927,898,141
06 Feb 20244.294.724.014.524.4829,107,040
05 Feb 20244.944.974.444.444.4020,772,673
02 Feb 20245.315.394.784.934.8823,939,856
01 Feb 20245.365.445.205.315.2612,392,447
31 Jan 20245.715.775.365.385.3315,107,300
30 Jan 20245.885.935.705.725.6713,606,886
29 Jan 20246.236.375.855.885.8230,200,114
26 Jan 20246.436.566.356.426.3612,438,200
25 Jan 20246.256.486.156.466.4017,018,848
24 Jan 20246.196.395.996.256.1915,992,648
23 Jan 20246.346.406.036.156.0924,067,120
22 Jan 20246.816.906.306.356.2914,835,156
19 Jan 20247.057.056.816.836.7712,640,000
18 Jan 20247.007.156.797.066.9916,915,800
17 Jan 20247.167.257.087.107.0313,590,960
16 Jan 20247.137.217.057.177.108,832,500
15 Jan 20247.057.167.017.137.069,534,300
12 Jan 20247.087.187.057.077.008,575,260
11 Jan 20247.067.117.017.107.037,867,800
10 Jan 20247.047.206.977.077.007,924,960
09 Jan 20247.057.117.007.077.007,539,642
08 Jan 20247.097.106.987.016.948,710,500
05 Jan 20247.227.267.047.087.018,573,603
04 Jan 20247.187.257.167.217.148,172,500
03 Jan 20247.167.247.137.197.1210,548,271
02 Jan 20247.257.257.067.207.1314,781,000
29 Dec 20236.957.126.937.107.0314,845,337
28 Dec 20236.637.016.616.976.9013,774,860
27 Dec 20236.596.676.496.666.605,135,918
26 Dec 20236.656.716.556.596.537,301,100
25 Dec 20236.746.776.636.736.677,174,900
22 Dec 20236.756.806.646.716.657,097,800
21 Dec 20236.646.766.486.766.708,052,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...