Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.360 | 1.420 | 1.330 | 1.400 | 1.400 | 13,101,921 |
| 2024-04-23 | 1.390 | 1.450 | 1.350 | 1.360 | 1.360 | 19,358,576 |
| 2024-04-22 | 1.190 | 1.400 | 1.190 | 1.400 | 1.400 | 28,735,128 |
| 2024-04-19 | 1.060 | 1.170 | 1.060 | 1.170 | 1.170 | 10,030,603 |
| 2024-04-18 | 1.110 | 1.120 | 1.060 | 1.060 | 1.060 | 7,926,900 |
| 2024-04-17 | 1.010 | 1.120 | 1.010 | 1.100 | 1.100 | 9,754,447 |
| 2024-04-16 | 1.140 | 1.160 | 0.990 | 1.010 | 1.010 | 14,976,400 |
| 2024-04-15 | 1.090 | 1.230 | 1.090 | 1.180 | 1.180 | 16,839,612 |
| 2024-04-12 | 1.310 | 1.340 | 1.250 | 1.320 | 1.320 | 9,423,937 |
| 2024-04-11 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | 7,781,300 |
| 2024-04-10 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 3,563,700 |
| 2024-04-09 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 3,096,050 |
| 2024-04-08 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 4,232,800 |
| 2024-04-03 | 1.410 | 1.420 | 1.390 | 1.420 | 1.420 | 4,162,600 |
| 2024-04-02 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 5,834,800 |
| 2024-04-01 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 4,743,000 |
| 2024-03-29 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 3,812,320 |
| 2024-03-28 | 1.440 | 1.470 | 1.410 | 1.440 | 1.440 | 8,710,702 |
| 2024-03-27 | 1.470 | 1.500 | 1.450 | 1.460 | 1.460 | 9,258,100 |
| 2024-03-26 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 7,344,902 |
| 2024-03-25 | 1.460 | 1.510 | 1.450 | 1.460 | 1.460 | 8,049,100 |
| 2024-03-22 | 1.470 | 1.480 | 1.430 | 1.460 | 1.460 | 7,307,402 |
| 2024-03-21 | 1.500 | 1.540 | 1.450 | 1.470 | 1.470 | 12,889,300 |
| 2024-03-20 | 1.470 | 1.490 | 1.450 | 1.460 | 1.460 | 7,437,100 |
| 2024-03-19 | 1.400 | 1.510 | 1.390 | 1.480 | 1.480 | 17,172,800 |
| 2024-03-18 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 6,606,100 |
| 2024-03-15 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 6,410,200 |
| 2024-03-14 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 8,839,100 |
| 2024-03-13 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 8,343,476 |
| 2024-03-12 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 9,322,400 |
| 2024-03-11 | 1.370 | 1.410 | 1.350 | 1.400 | 1.400 | 10,031,300 |
| 2024-03-08 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 5,861,700 |
| 2024-03-07 | 1.390 | 1.410 | 1.360 | 1.360 | 1.360 | 8,119,600 |
| 2024-03-06 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 8,035,942 |
| 2024-03-05 | 1.370 | 1.410 | 1.350 | 1.370 | 1.370 | 7,955,800 |
| 2024-03-04 | 1.460 | 1.460 | 1.360 | 1.370 | 1.370 | 16,557,600 |
| 2024-03-01 | 1.460 | 1.490 | 1.460 | 1.470 | 1.470 | 6,021,000 |
| 2024-02-29 | 1.410 | 1.500 | 1.390 | 1.480 | 1.480 | 10,573,460 |
| 2024-02-28 | 1.550 | 1.570 | 1.450 | 1.450 | 1.450 | 14,267,200 |
| 2024-02-27 | 1.530 | 1.560 | 1.520 | 1.540 | 1.540 | 8,728,400 |
| 2024-02-26 | 1.520 | 1.560 | 1.510 | 1.530 | 1.530 | 8,173,800 |
| 2024-02-23 | 1.480 | 1.540 | 1.470 | 1.530 | 1.530 | 9,901,440 |
| 2024-02-22 | 1.480 | 1.520 | 1.470 | 1.490 | 1.490 | 8,572,200 |
| 2024-02-21 | 1.450 | 1.540 | 1.440 | 1.500 | 1.500 | 13,146,240 |
| 2024-02-20 | 1.380 | 1.470 | 1.370 | 1.470 | 1.470 | 12,297,000 |
| 2024-02-19 | 1.340 | 1.410 | 1.330 | 1.360 | 1.360 | 9,408,672 |
| 2024-02-08 | 1.220 | 1.320 | 1.220 | 1.310 | 1.310 | 10,645,000 |
| 2024-02-07 | 1.290 | 1.310 | 1.220 | 1.220 | 1.220 | 13,075,400 |
| 2024-02-06 | 1.190 | 1.310 | 1.160 | 1.270 | 1.270 | 11,709,010 |
| 2024-02-05 | 1.350 | 1.360 | 1.160 | 1.210 | 1.210 | 14,838,500 |
| 2024-02-02 | 1.350 | 1.390 | 1.290 | 1.360 | 1.360 | 19,087,500 |
| 2024-02-01 | 1.520 | 1.520 | 1.320 | 1.340 | 1.340 | 23,419,702 |
| 2024-01-31 | 1.530 | 1.570 | 1.510 | 1.520 | 1.520 | 9,582,300 |
| 2024-01-30 | 1.530 | 1.560 | 1.510 | 1.520 | 1.520 | 7,088,800 |
| 2024-01-29 | 1.590 | 1.600 | 1.530 | 1.530 | 1.530 | 7,539,600 |
| 2024-01-26 | 1.590 | 1.610 | 1.580 | 1.580 | 1.580 | 7,608,300 |
| 2024-01-25 | 1.610 | 1.620 | 1.560 | 1.600 | 1.600 | 15,247,200 |
| 2024-01-24 | 1.560 | 1.690 | 1.540 | 1.620 | 1.620 | 17,320,500 |
| 2024-01-23 | 1.550 | 1.580 | 1.520 | 1.550 | 1.550 | 7,722,300 |
| 2024-01-22 | 1.620 | 1.630 | 1.540 | 1.560 | 1.560 | 14,168,300 |
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.