Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.790	1.800	1.720	1.730	1.730	36,907,100
2023-10-25	1.790	1.850	1.780	1.810	1.810	35,221,236
2023-10-24	1.830	1.890	1.780	1.810	1.810	42,303,560
2023-10-23	1.920	1.950	1.720	1.840	1.840	53,563,916
2023-10-20	1.860	2.030	1.860	1.920	1.920	65,265,358
2023-10-19	2.140	2.180	1.880	1.880	1.880	76,800,340
2023-10-18	2.150	2.290	2.020	2.210	2.210	91,653,030
2023-10-17	2.070	2.500	2.020	2.330	2.330	135,664,622
2023-10-16	1.740	2.100	1.730	2.100	2.100	101,861,290
2023-10-13	1.670	1.780	1.650	1.750	1.750	27,690,607
2023-10-12	1.630	1.750	1.630	1.680	1.680	20,054,352
2023-10-11	1.640	1.640	1.610	1.620	1.620	8,347,552
2023-10-10	1.670	1.680	1.620	1.640	1.640	9,738,000
2023-10-09	1.670	1.700	1.640	1.660	1.660	9,497,900
2023-09-28	1.650	1.690	1.630	1.660	1.660	13,399,300
2023-09-27	1.600	1.640	1.590	1.640	1.640	10,776,410
2023-09-26	1.600	1.620	1.580	1.610	1.610	7,987,600
2023-09-25	1.640	1.640	1.590	1.610	1.610	13,268,886
2023-09-22	1.640	1.710	1.630	1.660	1.660	16,622,700
2023-09-21	1.630	1.660	1.610	1.650	1.650	11,869,900
2023-09-20	1.640	1.670	1.630	1.640	1.640	12,423,814
2023-09-19	1.630	1.670	1.600	1.650	1.650	14,655,802
2023-09-18	1.570	1.660	1.570	1.640	1.640	18,898,112
2023-09-15	1.540	1.580	1.520	1.570	1.570	9,402,910
2023-09-14	1.540	1.550	1.520	1.550	1.550	8,486,610
2023-09-13	1.580	1.590	1.540	1.550	1.550	12,582,300
2023-09-12	1.590	1.600	1.580	1.590	1.590	7,243,900
2023-09-11	1.590	1.610	1.570	1.610	1.610	7,311,636
2023-09-08	1.590	1.610	1.580	1.600	1.600	4,672,810
2023-09-07	1.610	1.620	1.580	1.590	1.590	6,639,700
2023-09-06	1.600	1.630	1.590	1.620	1.620	8,740,836
2023-09-05	1.630	1.630	1.600	1.600	1.600	8,185,100
2023-09-04	1.640	1.650	1.610	1.640	1.640	11,330,802
2023-09-01	1.570	1.660	1.560	1.630	1.630	13,569,102
2023-08-31	1.600	1.600	1.550	1.570	1.570	10,038,538
2023-08-30	1.610	1.650	1.600	1.610	1.610	9,467,702
2023-08-29	1.580	1.630	1.580	1.620	1.620	9,914,438
2023-08-28	1.650	1.670	1.570	1.590	1.590	7,842,100
2023-08-25	1.630	1.640	1.570	1.590	1.590	6,975,502
2023-08-24	1.660	1.670	1.620	1.640	1.640	7,930,605
2023-08-23	1.670	1.670	1.650	1.660	1.660	3,639,000
2023-08-22	1.680	1.700	1.640	1.670	1.670	6,037,600
2023-08-21	1.720	1.740	1.660	1.680	1.680	9,915,100
2023-08-18	1.730	1.750	1.710	1.710	1.710	10,151,400
2023-08-17	1.700	1.730	1.680	1.730	1.730	10,952,500
2023-08-16	1.660	1.730	1.660	1.710	1.710	15,540,207
2023-08-15	1.670	1.700	1.650	1.680	1.680	8,935,200
2023-08-14	1.680	1.680	1.650	1.680	1.680	4,687,100
2023-08-11	1.700	1.710	1.670	1.680	1.680	5,480,400
2023-08-10	1.660	1.710	1.650	1.700	1.700	7,592,900
2023-08-09	1.700	1.710	1.650	1.660	1.660	7,872,000
2023-08-08	1.720	1.720	1.690	1.710	1.710	8,175,100
2023-08-07	1.720	1.750	1.700	1.750	1.750	5,872,757
2023-08-04	1.730	1.740	1.710	1.730	1.730	6,988,955
2023-08-03	1.740	1.760	1.730	1.730	1.730	7,845,402
2023-08-02	1.710	1.760	1.710	1.750	1.750	10,236,800
2023-08-01	1.680	1.780	1.670	1.730	1.730	16,578,336
2023-07-31	1.660	1.700	1.660	1.690	1.690	10,315,557
2023-07-28	1.680	1.690	1.660	1.680	1.680	6,541,802
2023-07-27	1.700	1.700	1.670	1.680	1.680	6,774,300

← NewerPage 13 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.