Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	1.640	1.670	1.610	1.620	1.620	8,794,800
2024-01-18	1.650	1.730	1.620	1.650	1.650	16,502,100
2024-01-17	1.630	1.790	1.610	1.670	1.670	18,640,400
2024-01-16	1.610	1.660	1.600	1.630	1.630	7,378,100
2024-01-15	1.590	1.620	1.590	1.620	1.620	4,626,400
2024-01-12	1.620	1.640	1.590	1.600	1.600	7,163,200
2024-01-11	1.600	1.630	1.600	1.620	1.620	5,944,900
2024-01-10	1.650	1.650	1.610	1.610	1.610	6,166,300
2024-01-09	1.640	1.670	1.610	1.650	1.650	6,834,700
2024-01-08	1.700	1.700	1.630	1.640	1.640	8,204,200
2024-01-05	1.740	1.780	1.690	1.700	1.700	10,992,900
2024-01-04	1.680	1.770	1.670	1.750	1.750	16,282,604
2024-01-03	1.700	1.700	1.670	1.690	1.690	6,628,600
2024-01-02	1.680	1.730	1.670	1.710	1.710	11,563,900
2023-12-29	1.640	1.680	1.630	1.670	1.670	6,904,300
2023-12-28	1.640	1.660	1.620	1.640	1.640	8,786,600
2023-12-27	1.650	1.660	1.610	1.640	1.640	6,844,000
2023-12-26	1.640	1.680	1.640	1.660	1.660	7,027,304
2023-12-25	1.640	1.680	1.620	1.650	1.650	7,875,186
2023-12-22	1.630	1.680	1.610	1.660	1.660	11,449,586
2023-12-21	1.620	1.640	1.600	1.630	1.630	6,726,501
2023-12-20	1.620	1.680	1.620	1.630	1.630	7,326,900
2023-12-19	1.600	1.630	1.590	1.620	1.620	6,580,000
2023-12-18	1.660	1.670	1.600	1.610	1.610	9,574,100
2023-12-15	1.690	1.700	1.650	1.660	1.660	11,767,400
2023-12-14	1.680	1.780	1.680	1.700	1.700	16,648,900
2023-12-13	1.700	1.700	1.670	1.670	1.670	9,282,600
2023-12-12	1.710	1.740	1.690	1.720	1.720	8,697,500
2023-12-11	1.740	1.750	1.650	1.720	1.720	11,886,300
2023-12-08	1.720	1.820	1.720	1.760	1.760	13,200,500
2023-12-07	1.760	1.760	1.710	1.730	1.730	8,958,617
2023-12-06	1.730	1.770	1.720	1.760	1.760	8,339,900
2023-12-05	1.770	1.780	1.710	1.740	1.740	13,377,400
2023-12-04	1.810	1.810	1.780	1.780	1.780	7,580,400
2023-12-01	1.800	1.820	1.790	1.810	1.810	6,517,400
2023-11-30	1.790	1.820	1.780	1.800	1.800	7,734,500
2023-11-29	1.810	1.830	1.790	1.790	1.790	10,956,900
2023-11-28	1.810	1.840	1.790	1.820	1.820	10,409,923
2023-11-27	1.860	1.860	1.790	1.820	1.820	19,475,800
2023-11-24	1.900	1.910	1.860	1.860	1.860	11,466,622
2023-11-23	1.920	1.930	1.860	1.890	1.890	16,671,400
2023-11-22	1.890	1.950	1.880	1.930	1.930	20,109,502
2023-11-21	1.910	1.920	1.880	1.890	1.890	14,423,300
2023-11-20	1.880	1.940	1.860	1.910	1.910	17,675,848
2023-11-17	1.920	1.940	1.870	1.890	1.890	24,234,200
2023-11-16	1.930	2.040	1.910	1.930	1.930	32,416,000
2023-11-15	1.940	1.950	1.890	1.940	1.940	32,070,336
2023-11-14	1.840	2.000	1.820	1.980	1.980	37,463,523
2023-11-13	1.830	1.850	1.820	1.840	1.840	10,442,823
2023-11-10	1.810	1.850	1.810	1.840	1.840	14,276,423
2023-11-09	1.860	1.870	1.810	1.830	1.830	20,729,800
2023-11-08	1.860	1.890	1.850	1.870	1.870	19,692,416
2023-11-07	1.860	1.880	1.840	1.870	1.870	22,620,200
2023-11-06	1.900	1.910	1.850	1.880	1.880	21,474,116
2023-11-03	1.890	1.920	1.870	1.880	1.880	27,070,755
2023-11-02	1.890	2.020	1.860	1.930	1.930	44,508,842
2023-11-01	1.870	1.920	1.850	1.860	1.860	27,726,216
2023-10-31	1.810	1.920	1.770	1.900	1.900	39,056,916
2023-10-30	1.760	1.820	1.740	1.820	1.820	24,005,342
2023-10-27	1.730	1.800	1.720	1.770	1.770	28,575,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.