Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.720	1.820	1.720	1.780	1.780	8,107,520
2022-10-28	1.830	1.860	1.760	1.760	1.760	12,852,300
2022-10-27	1.860	1.890	1.840	1.860	1.860	11,114,561
2022-10-26	1.810	1.880	1.810	1.850	1.850	12,311,250
2022-10-25	1.780	1.830	1.700	1.790	1.790	16,208,048
2022-10-24	1.890	1.890	1.770	1.800	1.800	19,479,922
2022-10-21	1.920	1.940	1.880	1.890	1.890	7,042,700
2022-10-20	1.930	1.950	1.900	1.920	1.920	7,437,326
2022-10-19	1.990	2.010	1.930	1.930	1.930	9,620,600
2022-10-18	1.970	2.010	1.950	1.980	1.980	8,463,126
2022-10-17	1.910	1.970	1.900	1.960	1.960	10,751,300
2022-10-14	1.910	1.940	1.890	1.920	1.920	9,783,426
2022-10-13	1.870	1.950	1.860	1.900	1.900	9,659,486
2022-10-12	1.800	1.880	1.800	1.870	1.870	10,568,960
2022-10-11	1.870	1.870	1.760	1.810	1.810	10,431,200
2022-10-10	1.930	1.930	1.830	1.850	1.850	10,919,426
2022-09-30	1.920	1.960	1.900	1.910	1.910	9,545,015
2022-09-29	1.940	1.990	1.880	1.910	1.910	16,924,700
2022-09-28	1.980	2.050	1.890	1.890	1.890	16,613,200
2022-09-27	1.850	1.950	1.840	1.940	1.940	10,837,800
2022-09-26	1.960	1.990	1.850	1.850	1.850	12,155,200
2022-09-23	2.060	2.060	1.970	1.970	1.970	13,286,915
2022-09-22	2.030	2.100	2.030	2.060	2.060	8,209,115
2022-09-21	2.040	2.080	1.970	2.060	2.060	11,984,800
2022-09-20	2.030	2.100	2.020	2.060	2.060	9,872,900
2022-09-19	2.110	2.150	2.000	2.010	2.010	18,774,800
2022-09-16	2.090	2.210	2.090	2.140	2.140	30,457,122
2022-09-15	2.100	2.140	2.060	2.090	2.090	19,228,192
2022-09-14	2.160	2.170	2.100	2.110	2.110	20,357,400
2022-09-13	2.190	2.220	2.160	2.180	2.180	13,300,800
2022-09-09	2.200	2.220	2.120	2.200	2.200	17,054,785
2022-09-08	2.170	2.240	2.160	2.180	2.180	19,304,560
2022-09-07	2.230	2.240	2.160	2.190	2.190	24,088,560
2022-09-06	2.270	2.290	2.220	2.250	2.250	18,520,722
2022-09-05	2.290	2.290	2.190	2.220	2.220	26,272,300
2022-09-02	2.320	2.350	2.250	2.290	2.290	24,963,200
2022-09-01	2.380	2.480	2.300	2.360	2.360	34,319,800
2022-08-31	2.300	2.420	2.270	2.340	2.340	37,005,600
2022-08-30	2.330	2.380	2.240	2.320	2.320	43,023,200
2022-08-29	2.240	2.430	2.130	2.380	2.380	40,065,731
2022-08-26	2.200	2.320	2.170	2.220	2.220	26,107,760
2022-08-25	2.330	2.340	2.210	2.210	2.210	31,050,720
2022-08-24	2.260	2.420	2.250	2.340	2.340	39,404,020
2022-08-23	2.400	2.560	2.280	2.280	2.280	49,871,300
2022-08-22	2.250	2.390	2.220	2.340	2.340	53,944,120
2022-08-19	2.130	2.240	2.100	2.210	2.210	45,521,381
2022-08-18	2.110	2.260	2.080	2.100	2.100	45,057,400
2022-08-17	1.980	2.150	1.980	2.130	2.130	53,600,722
2022-08-16	2.010	2.030	1.940	1.970	1.970	37,797,100
2022-08-15	1.950	2.030	1.950	2.020	2.020	23,943,760
2022-08-12	1.990	2.060	1.970	1.990	1.990	40,263,926
2022-08-11	2.070	2.220	2.000	2.030	2.030	87,026,171
2022-08-10	2.120	2.390	2.080	2.330	2.330	58,498,100
2022-08-09	2.140	2.180	2.070	2.110	2.110	34,034,900
2022-08-08	2.030	2.180	2.030	2.100	2.100	32,890,200
2022-08-05	1.940	2.110	1.940	2.020	2.020	39,466,240
2022-08-04	1.790	2.060	1.780	1.990	1.990	45,400,933
2022-08-03	1.750	1.840	1.730	1.790	1.790	15,528,440
2022-08-02	1.830	1.850	1.720	1.750	1.750	18,113,580
2022-08-01	1.830	1.890	1.810	1.850	1.850	12,503,302

← NewerPage 17 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.