Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1.910 | 1.950 | 1.860 | 1.870 | 1.870 | 18,589,700 |
| 2022-07-28 | 1.840 | 1.930 | 1.820 | 1.920 | 1.920 | 20,365,265 |
| 2022-07-27 | 1.910 | 1.930 | 1.840 | 1.840 | 1.840 | 20,195,100 |
| 2022-07-26 | 1.920 | 1.960 | 1.860 | 1.910 | 1.910 | 17,550,500 |
| 2022-07-25 | 1.880 | 1.930 | 1.850 | 1.900 | 1.900 | 21,133,380 |
| 2022-07-22 | 1.880 | 1.890 | 1.840 | 1.860 | 1.860 | 15,649,270 |
| 2022-07-21 | 1.830 | 1.920 | 1.830 | 1.880 | 1.880 | 23,216,200 |
| 2022-07-20 | 1.760 | 1.840 | 1.760 | 1.820 | 1.820 | 14,972,800 |
| 2022-07-19 | 1.740 | 1.790 | 1.730 | 1.770 | 1.770 | 13,892,205 |
| 2022-07-18 | 1.660 | 1.760 | 1.660 | 1.760 | 1.760 | 15,583,000 |
| 2022-07-15 | 1.720 | 1.740 | 1.660 | 1.680 | 1.680 | 16,804,400 |
| 2022-07-14 | 1.790 | 1.810 | 1.740 | 1.760 | 1.760 | 16,644,019 |
| 2022-07-13 | 1.830 | 1.900 | 1.800 | 1.810 | 1.810 | 27,140,419 |
| 2022-07-12 | 1.720 | 1.810 | 1.700 | 1.780 | 1.780 | 23,290,623 |
| 2022-07-11 | 1.670 | 1.760 | 1.670 | 1.740 | 1.740 | 16,732,500 |
| 2022-07-08 | 1.680 | 1.710 | 1.670 | 1.680 | 1.680 | 12,967,600 |
| 2022-07-07 | 1.660 | 1.730 | 1.650 | 1.690 | 1.690 | 19,053,800 |
| 2022-07-06 | 1.600 | 1.700 | 1.590 | 1.670 | 1.670 | 25,525,031 |
| 2022-07-05 | 1.620 | 1.640 | 1.580 | 1.610 | 1.610 | 14,759,124 |
| 2022-07-04 | 1.660 | 1.680 | 1.630 | 1.640 | 1.640 | 13,265,000 |
| 2022-07-01 | 1.600 | 1.670 | 1.590 | 1.650 | 1.650 | 17,915,600 |
| 2022-06-30 | 1.600 | 1.650 | 1.580 | 1.620 | 1.620 | 17,993,100 |
| 2022-06-29 | 1.630 | 1.650 | 1.600 | 1.610 | 1.610 | 18,567,500 |
| 2022-06-28 | 1.700 | 1.700 | 1.600 | 1.650 | 1.650 | 32,421,442 |
| 2022-06-27 | 1.710 | 1.730 | 1.690 | 1.710 | 1.710 | 11,226,280 |
| 2022-06-24 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 12,942,336 |
| 2022-06-23 | 1.710 | 1.740 | 1.680 | 1.700 | 1.700 | 17,949,460 |
| 2022-06-22 | 1.790 | 1.790 | 1.730 | 1.740 | 1.740 | 13,339,600 |
| 2022-06-21 | 1.820 | 1.830 | 1.780 | 1.790 | 1.790 | 11,890,000 |
| 2022-06-20 | 1.820 | 1.840 | 1.790 | 1.800 | 1.800 | 16,005,100 |
| 2022-06-17 | 1.830 | 1.870 | 1.820 | 1.850 | 1.850 | 11,830,620 |
| 2022-06-16 | 1.800 | 1.880 | 1.790 | 1.860 | 1.860 | 18,906,420 |
| 2022-06-15 | 1.840 | 1.880 | 1.810 | 1.820 | 1.820 | 18,230,200 |
| 2022-06-14 | 1.760 | 1.840 | 1.750 | 1.820 | 1.820 | 21,350,500 |
| 2022-06-13 | 1.770 | 1.790 | 1.740 | 1.770 | 1.770 | 13,110,340 |
| 2022-06-10 | 1.760 | 1.800 | 1.750 | 1.770 | 1.770 | 13,899,700 |
| 2022-06-09 | 1.880 | 1.900 | 1.780 | 1.790 | 1.790 | 20,050,700 |
| 2022-06-08 | 1.820 | 1.910 | 1.820 | 1.900 | 1.900 | 23,449,904 |
| 2022-06-07 | 1.870 | 1.980 | 1.810 | 1.860 | 1.860 | 29,367,104 |
| 2022-06-06 | 1.740 | 1.800 | 1.730 | 1.790 | 1.790 | 14,808,598 |
| 2022-06-02 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 15,352,820 |
| 2022-06-01 | 1.810 | 1.850 | 1.780 | 1.790 | 1.790 | 13,690,189 |
| 2022-05-31 | 1.800 | 1.830 | 1.780 | 1.810 | 1.810 | 12,742,900 |
| 2022-05-30 | 1.780 | 1.840 | 1.770 | 1.790 | 1.790 | 11,820,474 |
| 2022-05-27 | 1.850 | 1.880 | 1.760 | 1.790 | 1.790 | 24,879,188 |
| 2022-05-26 | 1.950 | 1.970 | 1.860 | 1.860 | 1.860 | 23,704,600 |
| 2022-05-25 | 1.830 | 1.950 | 1.830 | 1.950 | 1.950 | 24,654,000 |
| 2022-05-24 | 2.030 | 2.080 | 1.860 | 1.880 | 1.880 | 40,975,900 |
| 2022-05-23 | 1.990 | 2.030 | 1.900 | 1.990 | 1.990 | 44,027,854 |
| 2022-05-20 | 1.770 | 1.930 | 1.740 | 1.880 | 1.880 | 50,099,055 |
| 2022-05-19 | 1.700 | 1.840 | 1.670 | 1.800 | 1.800 | 55,811,234 |
| 2022-05-18 | 1.610 | 1.710 | 1.600 | 1.670 | 1.670 | 33,631,556 |
| 2022-05-17 | 1.610 | 1.760 | 1.610 | 1.640 | 1.640 | 38,766,800 |
| 2022-05-16 | 1.570 | 1.660 | 1.570 | 1.610 | 1.610 | 40,293,098 |
| 2022-05-13 | 1.510 | 1.560 | 1.490 | 1.550 | 1.550 | 29,097,552 |
| 2022-05-12 | 1.520 | 1.570 | 1.490 | 1.510 | 1.510 | 38,068,565 |
| 2022-05-11 | 1.560 | 1.590 | 1.520 | 1.530 | 1.530 | 49,796,760 |
| 2022-05-10 | 1.580 | 1.630 | 1.540 | 1.560 | 1.560 | 67,089,466 |
| 2022-05-09 | 1.500 | 1.690 | 1.480 | 1.660 | 1.660 | 98,674,986 |
| 2022-05-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,880,700 |
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.