Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.830	1.970	1.810	1.930	1.930	21,984,444
2023-01-30	1.810	1.840	1.780	1.840	1.840	12,138,722
2023-01-20	1.810	1.880	1.810	1.840	1.840	7,133,300
2023-01-19	1.750	1.830	1.740	1.810	1.810	9,211,322
2023-01-18	1.750	1.780	1.730	1.760	1.760	12,335,000
2023-01-17	1.900	1.900	1.670	1.760	1.760	33,520,122
2023-01-16	1.890	1.920	1.890	1.900	1.900	6,994,700
2023-01-13	1.910	1.910	1.870	1.900	1.900	4,880,000
2023-01-12	1.870	1.910	1.870	1.900	1.900	4,387,300
2023-01-11	1.910	1.920	1.870	1.870	1.870	5,513,700
2023-01-10	1.940	1.940	1.890	1.910	1.910	6,023,400
2023-01-09	1.890	1.940	1.860	1.940	1.940	8,658,002
2023-01-06	1.910	1.930	1.870	1.880	1.880	7,237,502
2023-01-05	1.900	1.940	1.880	1.910	1.910	6,922,500
2023-01-04	1.910	1.950	1.880	1.910	1.910	7,650,900
2023-01-03	1.850	1.920	1.850	1.910	1.910	5,931,600
2022-12-30	1.810	1.860	1.780	1.850	1.850	6,634,720
2022-12-29	1.840	1.850	1.790	1.810	1.810	5,769,400
2022-12-28	1.880	1.880	1.820	1.840	1.840	4,796,700
2022-12-27	1.880	1.900	1.870	1.900	1.900	6,995,200
2022-12-26	1.820	1.880	1.780	1.870	1.870	8,281,300
2022-12-23	1.840	1.860	1.750	1.830	1.830	17,589,100
2022-12-22	1.950	1.950	1.880	1.880	1.880	9,847,100
2022-12-21	1.920	1.970	1.910	1.950	1.950	8,479,000
2022-12-20	1.930	2.000	1.890	1.960	1.960	18,217,100
2022-12-19	1.860	1.910	1.820	1.860	1.860	13,098,700
2022-12-16	1.980	2.010	1.880	1.910	1.910	18,012,450
2022-12-15	1.960	2.030	1.960	1.990	1.990	8,915,800
2022-12-14	2.020	2.050	1.980	1.990	1.990	10,705,900
2022-12-13	2.000	2.040	2.000	2.010	2.010	9,573,300
2022-12-12	2.100	2.100	1.980	1.990	1.990	24,136,120
2022-12-09	2.130	2.170	2.110	2.110	2.110	11,705,500
2022-12-08	2.150	2.170	2.110	2.120	2.120	17,524,700
2022-12-07	2.160	2.190	2.120	2.170	2.170	20,353,900
2022-12-06	2.230	2.250	2.140	2.180	2.180	21,161,100
2022-12-05	2.260	2.310	2.230	2.240	2.240	20,680,500
2022-12-02	2.300	2.340	2.260	2.280	2.280	17,265,500
2022-12-01	2.260	2.350	2.200	2.300	2.300	24,025,402
2022-11-30	2.170	2.270	2.170	2.240	2.240	20,421,600
2022-11-29	2.180	2.200	2.140	2.170	2.170	15,115,100
2022-11-28	2.120	2.220	2.120	2.180	2.180	18,453,200
2022-11-25	2.100	2.180	2.080	2.140	2.140	18,851,314
2022-11-24	2.040	2.130	2.030	2.100	2.100	17,631,700
2022-11-23	2.070	2.070	1.990	2.030	2.030	11,577,300
2022-11-22	2.040	2.130	2.040	2.070	2.070	12,885,300
2022-11-21	2.060	2.100	2.030	2.050	2.050	10,296,734
2022-11-18	2.130	2.140	2.060	2.070	2.070	14,717,115
2022-11-17	2.100	2.150	2.080	2.140	2.140	13,484,200
2022-11-16	2.050	2.120	2.040	2.090	2.090	13,101,602
2022-11-15	2.010	2.080	2.000	2.050	2.050	13,367,902
2022-11-14	1.980	2.030	1.950	2.010	2.010	14,871,000
2022-11-11	2.020	2.030	1.970	1.970	1.970	16,074,000
2022-11-10	2.050	2.130	1.980	1.990	1.990	27,009,620
2022-11-09	2.050	2.080	2.020	2.060	2.060	12,502,352
2022-11-08	1.960	2.070	1.940	2.070	2.070	19,114,601
2022-11-07	1.940	1.980	1.930	1.960	1.960	12,452,500
2022-11-04	1.910	1.950	1.900	1.940	1.940	11,742,800
2022-11-03	1.850	1.930	1.840	1.930	1.930	12,917,774
2022-11-02	1.810	1.870	1.800	1.860	1.860	9,935,700
2022-11-01	1.810	1.820	1.780	1.800	1.800	7,838,120

← NewerPage 16 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.