Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-04-29 | 1.960 | 2.290 | 1.960 | 2.200 | 2.200 | 60,296,600 |
| 2022-04-28 | 2.030 | 2.060 | 1.840 | 1.930 | 1.930 | 57,278,276 |
| 2022-04-27 | 2.070 | 2.190 | 2.030 | 2.110 | 2.110 | 44,783,900 |
| 2022-04-26 | 2.290 | 2.370 | 2.230 | 2.230 | 2.230 | 22,193,000 |
| 2022-04-25 | 2.430 | 2.440 | 2.310 | 2.320 | 2.320 | 20,498,600 |
| 2022-04-22 | 2.540 | 2.540 | 2.420 | 2.440 | 2.440 | 19,070,345 |
| 2022-04-21 | 2.640 | 2.660 | 2.530 | 2.540 | 2.540 | 13,528,200 |
| 2022-04-20 | 2.720 | 2.750 | 2.670 | 2.680 | 2.680 | 8,396,000 |
| 2022-04-19 | 2.690 | 2.760 | 2.690 | 2.720 | 2.720 | 8,032,900 |
| 2022-04-18 | 2.680 | 2.730 | 2.600 | 2.720 | 2.720 | 8,910,224 |
| 2022-04-15 | 2.730 | 2.750 | 2.660 | 2.680 | 2.680 | 9,644,200 |
| 2022-04-14 | 2.740 | 2.790 | 2.730 | 2.750 | 2.750 | 8,189,600 |
| 2022-04-13 | 2.790 | 2.810 | 2.730 | 2.750 | 2.750 | 12,092,600 |
| 2022-04-12 | 2.700 | 2.910 | 2.670 | 2.820 | 2.820 | 24,543,335 |
| 2022-04-11 | 2.770 | 2.780 | 2.670 | 2.720 | 2.720 | 11,829,600 |
| 2022-04-08 | 2.880 | 2.880 | 2.740 | 2.790 | 2.790 | 15,796,600 |
| 2022-04-07 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 15,625,800 |
| 2022-04-06 | 2.860 | 3.010 | 2.850 | 2.990 | 2.990 | 19,809,400 |
| 2022-04-01 | 2.870 | 2.890 | 2.820 | 2.870 | 2.870 | 10,572,700 |
| 2022-03-31 | 2.900 | 2.930 | 2.870 | 2.890 | 2.890 | 9,397,800 |
| 2022-03-30 | 2.910 | 2.920 | 2.830 | 2.890 | 2.890 | 10,286,000 |
| 2022-03-29 | 2.940 | 2.960 | 2.860 | 2.870 | 2.870 | 10,965,300 |
| 2022-03-28 | 2.980 | 3.000 | 2.910 | 2.950 | 2.950 | 9,042,700 |
| 2022-03-25 | 2.950 | 3.010 | 2.940 | 2.960 | 2.960 | 10,257,609 |
| 2022-03-24 | 3.040 | 3.050 | 2.960 | 2.970 | 2.970 | 9,912,563 |
| 2022-03-23 | 3.050 | 3.090 | 3.030 | 3.040 | 3.040 | 12,132,900 |
| 2022-03-22 | 3.080 | 3.090 | 3.030 | 3.060 | 3.060 | 9,554,500 |
| 2022-03-21 | 2.990 | 3.090 | 2.990 | 3.070 | 3.070 | 12,763,663 |
| 2022-03-18 | 2.940 | 3.020 | 2.920 | 3.000 | 3.000 | 10,886,900 |
| 2022-03-17 | 2.870 | 3.000 | 2.870 | 2.940 | 2.940 | 15,344,900 |
| 2022-03-16 | 2.790 | 2.900 | 2.740 | 2.890 | 2.890 | 17,836,402 |
| 2022-03-15 | 2.950 | 2.960 | 2.710 | 2.730 | 2.730 | 15,824,600 |
| 2022-03-14 | 3.050 | 3.080 | 2.960 | 2.960 | 2.960 | 11,960,900 |
| 2022-03-11 | 3.040 | 3.090 | 2.980 | 3.080 | 3.080 | 9,300,400 |
| 2022-03-10 | 3.050 | 3.090 | 3.030 | 3.060 | 3.060 | 9,106,358 |
| 2022-03-09 | 3.050 | 3.090 | 2.830 | 3.010 | 3.010 | 14,777,800 |
| 2022-03-08 | 3.120 | 3.140 | 3.010 | 3.040 | 3.040 | 12,320,907 |
| 2022-03-07 | 3.170 | 3.190 | 3.090 | 3.110 | 3.110 | 10,976,324 |
| 2022-03-04 | 3.170 | 3.210 | 3.150 | 3.170 | 3.170 | 13,116,294 |
| 2022-03-03 | 3.250 | 3.250 | 3.160 | 3.170 | 3.170 | 12,191,112 |
| 2022-03-02 | 3.130 | 3.230 | 3.120 | 3.210 | 3.210 | 16,196,628 |
| 2022-03-01 | 3.080 | 3.150 | 3.080 | 3.150 | 3.150 | 12,649,259 |
| 2022-02-28 | 3.100 | 3.150 | 3.060 | 3.090 | 3.090 | 14,433,700 |
| 2022-02-25 | 3.170 | 3.240 | 3.120 | 3.130 | 3.130 | 16,111,800 |
| 2022-02-24 | 3.210 | 3.270 | 3.100 | 3.160 | 3.160 | 21,884,350 |
| 2022-02-23 | 3.160 | 3.230 | 3.150 | 3.220 | 3.220 | 13,051,402 |
| 2022-02-22 | 3.210 | 3.240 | 3.140 | 3.170 | 3.170 | 14,683,300 |
| 2022-02-21 | 3.100 | 3.240 | 3.090 | 3.240 | 3.240 | 20,784,000 |
| 2022-02-18 | 3.080 | 3.130 | 3.060 | 3.110 | 3.110 | 10,977,720 |
| 2022-02-17 | 3.150 | 3.210 | 3.090 | 3.090 | 3.090 | 16,177,320 |
| 2022-02-16 | 3.120 | 3.170 | 3.100 | 3.140 | 3.140 | 12,653,150 |
| 2022-02-15 | 3.150 | 3.160 | 3.060 | 3.090 | 3.090 | 16,340,881 |
| 2022-02-14 | 3.090 | 3.180 | 3.060 | 3.130 | 3.130 | 18,549,700 |
| 2022-02-11 | 3.310 | 3.330 | 2.660 | 3.150 | 3.150 | 29,054,731 |
| 2022-02-10 | 3.350 | 3.380 | 3.290 | 3.330 | 3.330 | 15,764,800 |
| 2022-02-09 | 3.280 | 3.360 | 3.260 | 3.350 | 3.350 | 18,206,060 |
| 2022-02-08 | 3.170 | 3.320 | 3.150 | 3.290 | 3.290 | 27,447,030 |
| 2022-02-07 | 3.300 | 3.340 | 3.110 | 3.180 | 3.180 | 35,591,171 |
| 2022-01-28 | 3.240 | 3.430 | 3.240 | 3.390 | 3.390 | 21,743,800 |
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.