Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.010	2.040	1.830	1.880	1.880	29,505,300
2023-04-25	1.840	1.960	1.840	1.950	1.950	24,454,500
2023-04-24	1.710	1.830	1.710	1.830	1.830	13,128,471
2023-04-21	1.760	1.820	1.710	1.740	1.740	14,632,800
2023-04-20	1.670	1.830	1.520	1.780	1.780	27,425,000
2023-04-19	1.730	1.740	1.670	1.680	1.680	13,916,600
2023-04-18	1.800	1.800	1.720	1.740	1.740	11,227,600
2023-04-17	1.810	1.820	1.780	1.790	1.790	7,459,202
2023-04-14	1.860	1.860	1.800	1.820	1.820	7,888,900
2023-04-13	1.850	1.870	1.830	1.860	1.860	6,484,640
2023-04-12	1.840	1.850	1.820	1.830	1.830	6,977,200
2023-04-11	1.780	1.840	1.780	1.830	1.830	9,735,220
2023-04-10	1.910	1.910	1.740	1.790	1.790	25,228,300
2023-04-07	1.890	1.900	1.880	1.900	1.900	6,905,105
2023-04-06	1.920	1.930	1.880	1.900	1.900	8,861,420
2023-04-04	1.940	1.950	1.900	1.910	1.910	8,473,700
2023-04-03	1.940	1.970	1.930	1.940	1.940	7,561,500
2023-03-31	1.980	1.990	1.910	1.940	1.940	9,993,100
2023-03-30	1.990	2.010	1.940	1.950	1.950	11,052,800
2023-03-29	2.040	2.060	2.000	2.010	2.010	9,507,300
2023-03-28	2.010	2.030	1.980	1.990	1.990	8,749,960
2023-03-27	1.940	2.010	1.930	2.010	2.010	14,729,200
2023-03-24	1.930	1.950	1.920	1.930	1.930	7,257,686
2023-03-23	1.930	1.960	1.920	1.930	1.930	8,578,900
2023-03-22	1.920	1.960	1.910	1.930	1.930	8,355,400
2023-03-21	1.860	1.960	1.850	1.920	1.920	11,980,202
2023-03-20	1.890	1.890	1.830	1.860	1.860	11,330,800
2023-03-17	1.890	1.900	1.870	1.880	1.880	14,028,800
2023-03-16	1.890	1.920	1.870	1.890	1.890	16,178,600
2023-03-15	1.940	1.940	1.860	1.880	1.880	25,738,000
2023-03-14	2.000	2.030	1.920	1.930	1.930	43,005,700
2023-03-13	2.180	2.180	2.130	2.140	2.140	24,628,800
2023-03-10	2.140	2.220	2.090	2.210	2.210	24,077,200
2023-03-09	2.150	2.180	2.120	2.140	2.140	14,873,920
2023-03-08	2.130	2.190	2.120	2.160	2.160	21,203,987
2023-03-07	2.060	2.170	2.060	2.110	2.110	21,098,554
2023-03-06	2.070	2.130	2.060	2.060	2.060	16,507,220
2023-03-03	2.070	2.180	2.070	2.100	2.100	27,012,654
2023-03-02	2.000	2.030	1.990	1.990	1.990	7,089,400
2023-03-01	1.970	2.010	1.970	2.000	2.000	7,273,600
2023-02-28	1.940	1.980	1.930	1.970	1.970	10,015,500
2023-02-27	2.000	2.010	1.930	1.940	1.940	12,067,305
2023-02-24	2.020	2.030	2.000	2.010	2.010	7,718,500
2023-02-23	2.000	2.060	1.970	2.040	2.040	16,345,772
2023-02-22	2.030	2.030	1.990	2.010	2.010	8,394,300
2023-02-21	2.030	2.050	2.010	2.030	2.030	6,311,150
2023-02-20	2.010	2.040	1.980	2.030	2.030	10,870,760
2023-02-17	1.990	2.020	1.980	2.010	2.010	10,902,900
2023-02-16	2.020	2.070	1.990	2.010	2.010	15,586,450
2023-02-15	2.060	2.100	2.030	2.030	2.030	15,824,364
2023-02-14	2.060	2.090	2.020	2.050	2.050	22,863,110
2023-02-13	1.990	2.130	1.990	2.100	2.100	28,149,106
2023-02-10	1.940	2.090	1.930	2.000	2.000	30,277,936
2023-02-09	1.870	1.930	1.850	1.920	1.920	15,836,600
2023-02-08	1.890	1.920	1.860	1.870	1.870	10,550,550
2023-02-07	1.910	1.940	1.860	1.900	1.900	13,755,500
2023-02-06	1.880	1.910	1.860	1.900	1.900	9,871,002
2023-02-03	1.920	1.950	1.860	1.880	1.880	16,280,200
2023-02-02	1.940	2.010	1.910	1.920	1.920	15,964,725
2023-02-01	1.910	1.960	1.890	1.930	1.930	15,369,000

← NewerPage 15 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.