Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.200 | 1.250 | 1.200 | 1.220 | 1.220 | 5,369,100 |
| 2024-07-22 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 4,948,900 |
| 2024-07-19 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 4,139,220 |
| 2024-07-18 | 1.250 | 1.250 | 1.200 | 1.220 | 1.220 | 5,466,068 |
| 2024-07-17 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 7,168,500 |
| 2024-07-16 | 1.230 | 1.260 | 1.220 | 1.230 | 1.230 | 4,138,900 |
| 2024-07-15 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 3,610,300 |
| 2024-07-12 | 1.260 | 1.300 | 1.250 | 1.270 | 1.270 | 4,500,824 |
| 2024-07-11 | 1.250 | 1.270 | 1.230 | 1.260 | 1.260 | 3,408,442 |
| 2024-07-10 | 1.230 | 1.260 | 1.220 | 1.240 | 1.240 | 3,957,700 |
| 2024-07-09 | 1.270 | 1.280 | 1.210 | 1.250 | 1.250 | 6,244,602 |
| 2024-07-08 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 3,775,000 |
| 2024-07-05 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 4,191,800 |
| 2024-07-04 | 1.340 | 1.360 | 1.300 | 1.300 | 1.300 | 6,188,600 |
| 2024-07-03 | 1.280 | 1.360 | 1.280 | 1.340 | 1.340 | 8,588,600 |
| 2024-07-02 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 5,356,200 |
| 2024-07-01 | 1.240 | 1.350 | 1.240 | 1.310 | 1.310 | 10,551,984 |
| 2024-06-28 | 1.220 | 1.260 | 1.210 | 1.240 | 1.240 | 4,493,600 |
| 2024-06-27 | 1.240 | 1.260 | 1.220 | 1.220 | 1.220 | 3,389,000 |
| 2024-06-26 | 1.240 | 1.250 | 1.200 | 1.250 | 1.250 | 5,898,009 |
| 2024-06-25 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 4,304,450 |
| 2024-06-24 | 1.260 | 1.290 | 1.250 | 1.280 | 1.280 | 4,968,792 |
| 2024-06-21 | 1.220 | 1.280 | 1.200 | 1.270 | 1.270 | 6,075,962 |
| 2024-06-20 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 7,556,652 |
| 2024-06-19 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 3,939,750 |
| 2024-06-18 | 1.260 | 1.260 | 1.230 | 1.250 | 1.250 | 4,624,000 |
| 2024-06-17 | 1.280 | 1.290 | 1.240 | 1.240 | 1.240 | 6,219,500 |
| 2024-06-14 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 2,885,050 |
| 2024-06-13 | 1.290 | 1.310 | 1.260 | 1.270 | 1.270 | 5,282,600 |
| 2024-06-12 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 7,933,200 |
| 2024-06-11 | 1.290 | 1.350 | 1.260 | 1.330 | 1.330 | 7,427,400 |
| 2024-06-07 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 5,583,800 |
| 2024-06-06 | 1.300 | 1.300 | 1.240 | 1.260 | 1.260 | 7,623,558 |
| 2024-06-05 | 1.270 | 1.350 | 1.260 | 1.300 | 1.300 | 6,768,420 |
| 2024-06-04 | 1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 5,850,320 |
| 2024-06-03 | 1.350 | 1.350 | 1.260 | 1.270 | 1.270 | 8,568,860 |
| 2024-05-31 | 1.370 | 1.380 | 1.280 | 1.300 | 1.300 | 9,538,100 |
| 2024-05-30 | 1.380 | 1.430 | 1.180 | 1.380 | 1.380 | 13,230,060 |
| 2024-05-29 | 1.510 | 1.520 | 1.420 | 1.420 | 1.420 | 15,329,800 |
| 2024-05-28 | 1.390 | 1.540 | 1.390 | 1.510 | 1.510 | 19,964,381 |
| 2024-05-27 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 7,163,300 |
| 2024-05-24 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 5,982,000 |
| 2024-05-23 | 1.380 | 1.390 | 1.340 | 1.350 | 1.350 | 5,130,700 |
| 2024-05-22 | 1.400 | 1.410 | 1.350 | 1.380 | 1.380 | 7,784,800 |
| 2024-05-21 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 3,934,800 |
| 2024-05-20 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 6,031,100 |
| 2024-05-17 | 1.420 | 1.430 | 1.380 | 1.430 | 1.430 | 6,627,800 |
| 2024-05-16 | 1.460 | 1.480 | 1.400 | 1.420 | 1.420 | 10,784,500 |
| 2024-05-15 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 7,377,460 |
| 2024-05-14 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 7,167,140 |
| 2024-05-13 | 1.380 | 1.460 | 1.380 | 1.440 | 1.440 | 6,440,500 |
| 2024-05-10 | 1.410 | 1.430 | 1.370 | 1.390 | 1.390 | 6,480,860 |
| 2024-05-09 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 7,559,888 |
| 2024-05-08 | 1.380 | 1.480 | 1.370 | 1.420 | 1.420 | 9,697,640 |
| 2024-05-07 | 1.440 | 1.440 | 1.360 | 1.390 | 1.390 | 10,043,340 |
| 2024-05-06 | 1.490 | 1.500 | 1.410 | 1.430 | 1.430 | 10,407,022 |
| 2024-04-30 | 1.500 | 1.550 | 1.460 | 1.480 | 1.480 | 12,984,700 |
| 2024-04-29 | 1.580 | 1.600 | 1.500 | 1.520 | 1.520 | 19,017,000 |
| 2024-04-26 | 1.530 | 1.650 | 1.450 | 1.450 | 1.450 | 22,163,300 |
| 2024-04-25 | 1.400 | 1.630 | 1.400 | 1.550 | 1.550 | 20,415,221 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.