Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	1.690	1.710	1.680	1.700	1.700	6,176,734
2023-07-25	1.680	1.710	1.670	1.700	1.700	5,150,302
2023-07-24	1.660	1.700	1.640	1.680	1.680	6,226,280
2023-07-21	1.660	1.680	1.640	1.660	1.660	6,402,880
2023-07-20	1.650	1.680	1.650	1.670	1.670	5,623,420
2023-07-19	1.670	1.680	1.630	1.650	1.650	7,538,420
2023-07-18	1.670	1.680	1.660	1.670	1.670	5,094,100
2023-07-17	1.680	1.700	1.670	1.680	1.680	5,034,400
2023-07-14	1.680	1.720	1.680	1.710	1.710	6,472,600
2023-07-13	1.660	1.710	1.660	1.680	1.680	5,697,900
2023-07-12	1.720	1.730	1.700	1.700	1.700	5,838,800
2023-07-11	1.710	1.730	1.700	1.720	1.720	5,264,900
2023-07-10	1.740	1.750	1.710	1.710	1.710	5,835,000
2023-07-07	1.730	1.750	1.720	1.730	1.730	4,704,500
2023-07-06	1.780	1.780	1.730	1.740	1.740	6,308,100
2023-07-05	1.790	1.820	1.760	1.770	1.770	10,397,200
2023-07-04	1.770	1.790	1.760	1.790	1.790	8,190,300
2023-07-03	1.730	1.780	1.730	1.780	1.780	8,870,400
2023-06-30	1.800	1.800	1.730	1.740	1.740	19,566,000
2023-06-29	1.770	1.840	1.770	1.830	1.830	8,416,728
2023-06-28	1.770	1.780	1.730	1.780	1.780	5,369,100
2023-06-27	1.710	1.760	1.710	1.760	1.760	5,758,900
2023-06-26	1.680	1.720	1.660	1.700	1.700	5,331,150
2023-06-21	1.750	1.760	1.700	1.700	1.700	15,083,026
2023-06-20	1.880	1.900	1.810	1.820	1.820	12,589,126
2023-06-19	1.830	1.920	1.820	1.900	1.900	14,659,746
2023-06-16	1.780	1.830	1.780	1.820	1.820	7,673,260
2023-06-15	1.800	1.810	1.760	1.770	1.770	7,601,900
2023-06-14	1.800	1.820	1.790	1.810	1.810	5,527,700
2023-06-13	1.780	1.810	1.770	1.810	1.810	4,759,400
2023-06-12	1.750	1.790	1.750	1.790	1.790	5,133,940
2023-06-09	1.750	1.780	1.730	1.750	1.750	5,699,600
2023-06-08	1.750	1.780	1.740	1.740	1.740	4,809,200
2023-06-07	1.690	1.770	1.690	1.760	1.760	8,032,500
2023-06-06	1.770	1.780	1.700	1.710	1.710	13,706,476
2023-06-05	1.780	1.830	1.760	1.790	1.790	11,545,800
2023-06-02	1.710	1.810	1.700	1.800	1.800	13,366,800
2023-06-01	1.710	1.750	1.690	1.720	1.720	6,143,805
2023-05-31	1.700	1.730	1.680	1.700	1.700	3,466,200
2023-05-30	1.710	1.730	1.690	1.720	1.720	4,737,000
2023-05-29	1.700	1.760	1.690	1.720	1.720	6,079,700
2023-05-26	1.680	1.720	1.660	1.700	1.700	5,959,920
2023-05-25	1.740	1.740	1.670	1.690	1.690	8,742,620
2023-05-24	1.750	1.780	1.720	1.730	1.730	9,498,700
2023-05-23	1.720	1.790	1.720	1.770	1.770	9,520,600
2023-05-22	1.770	1.790	1.730	1.740	1.740	10,926,500
2023-05-19	1.790	1.790	1.750	1.760	1.760	5,176,400
2023-05-18	1.770	1.790	1.770	1.780	1.780	3,920,300
2023-05-17	1.730	1.770	1.730	1.760	1.760	3,431,400
2023-05-16	1.790	1.800	1.720	1.740	1.740	6,726,300
2023-05-15	1.780	1.810	1.760	1.790	1.790	5,170,600
2023-05-12	1.830	1.840	1.770	1.770	1.770	7,441,900
2023-05-11	1.770	1.850	1.760	1.830	1.830	8,125,400
2023-05-10	1.760	1.820	1.760	1.780	1.780	9,572,760
2023-05-09	1.840	1.880	1.780	1.800	1.800	13,454,120
2023-05-08	1.960	1.970	1.850	1.850	1.850	17,930,920
2023-05-05	2.020	2.050	1.930	1.950	1.950	22,705,900
2023-05-04	2.040	2.080	1.990	2.030	2.030	31,389,900
2023-04-28	1.880	1.960	1.830	1.900	1.900	21,156,300
2023-04-27	1.610	1.950	1.610	1.840	1.840	22,101,120

← NewerPage 14 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.