Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3.350 | 3.380 | 3.210 | 3.210 | 3.210 | 17,808,104 |
| 2022-01-26 | 3.310 | 3.410 | 3.300 | 3.370 | 3.370 | 19,299,696 |
| 2022-01-25 | 3.470 | 3.510 | 3.300 | 3.310 | 3.310 | 24,302,900 |
| 2022-01-24 | 3.590 | 3.670 | 3.500 | 3.510 | 3.510 | 20,447,791 |
| 2022-01-21 | 3.670 | 3.710 | 3.560 | 3.600 | 3.600 | 22,740,400 |
| 2022-01-20 | 3.860 | 3.870 | 3.650 | 3.680 | 3.680 | 36,629,900 |
| 2022-01-19 | 3.780 | 3.890 | 3.750 | 3.870 | 3.870 | 23,767,100 |
| 2022-01-18 | 3.960 | 3.970 | 3.800 | 3.820 | 3.820 | 31,594,200 |
| 2022-01-17 | 3.850 | 3.980 | 3.810 | 3.950 | 3.950 | 38,352,523 |
| 2022-01-14 | 3.900 | 3.910 | 3.800 | 3.820 | 3.820 | 26,971,022 |
| 2022-01-13 | 3.870 | 3.970 | 3.840 | 3.910 | 3.910 | 42,420,500 |
| 2022-01-12 | 3.760 | 3.930 | 3.730 | 3.870 | 3.870 | 38,850,562 |
| 2022-01-11 | 3.730 | 3.920 | 3.720 | 3.780 | 3.780 | 31,700,390 |
| 2022-01-10 | 3.800 | 3.810 | 3.720 | 3.750 | 3.750 | 21,744,000 |
| 2022-01-07 | 3.920 | 3.930 | 3.770 | 3.780 | 3.780 | 27,319,790 |
| 2022-01-06 | 3.900 | 3.940 | 3.840 | 3.910 | 3.910 | 29,842,000 |
| 2022-01-05 | 3.860 | 4.010 | 3.810 | 3.890 | 3.890 | 46,392,122 |
| 2022-01-04 | 3.710 | 3.870 | 3.700 | 3.850 | 3.850 | 36,017,182 |
| 2021-12-31 | 3.700 | 3.750 | 3.660 | 3.720 | 3.720 | 20,123,900 |
| 2021-12-30 | 3.630 | 3.730 | 3.600 | 3.670 | 3.670 | 23,301,300 |
| 2021-12-29 | 3.620 | 3.660 | 3.570 | 3.610 | 3.610 | 21,946,100 |
| 2021-12-28 | 3.590 | 3.710 | 3.580 | 3.680 | 3.680 | 20,058,500 |
| 2021-12-27 | 3.570 | 3.610 | 3.530 | 3.610 | 3.610 | 17,213,200 |
| 2021-12-24 | 3.700 | 3.740 | 3.560 | 3.560 | 3.560 | 30,907,970 |
| 2021-12-23 | 3.800 | 3.820 | 3.720 | 3.740 | 3.740 | 23,142,830 |
| 2021-12-22 | 3.880 | 3.900 | 3.830 | 3.850 | 3.850 | 25,236,700 |
| 2021-12-21 | 3.650 | 3.890 | 3.640 | 3.880 | 3.880 | 41,538,080 |
| 2021-12-20 | 3.780 | 3.820 | 3.650 | 3.680 | 3.680 | 29,112,800 |
| 2021-12-17 | 3.800 | 3.850 | 3.730 | 3.830 | 3.830 | 28,039,700 |
| 2021-12-16 | 3.880 | 3.900 | 3.790 | 3.820 | 3.820 | 24,710,000 |
| 2021-12-15 | 3.770 | 3.870 | 3.760 | 3.850 | 3.850 | 29,618,600 |
| 2021-12-14 | 3.750 | 3.820 | 3.670 | 3.790 | 3.790 | 27,353,800 |
| 2021-12-13 | 3.740 | 3.800 | 3.720 | 3.740 | 3.740 | 22,510,500 |
| 2021-12-10 | 3.740 | 3.820 | 3.730 | 3.760 | 3.760 | 28,084,300 |
| 2021-12-09 | 3.670 | 3.910 | 3.640 | 3.780 | 3.780 | 44,015,549 |
| 2021-12-08 | 3.640 | 3.710 | 3.580 | 3.690 | 3.690 | 24,857,149 |
| 2021-12-07 | 3.720 | 3.740 | 3.570 | 3.620 | 3.620 | 27,834,007 |
| 2021-12-06 | 3.880 | 3.880 | 3.680 | 3.710 | 3.710 | 34,650,349 |
| 2021-12-03 | 3.920 | 3.960 | 3.820 | 3.820 | 3.820 | 35,647,800 |
| 2021-12-02 | 4.030 | 4.080 | 3.860 | 3.870 | 3.870 | 66,118,349 |
| 2021-12-01 | 3.680 | 4.440 | 3.670 | 4.030 | 4.030 | 100,820,122 |
| 2021-11-30 | 3.650 | 3.800 | 3.650 | 3.700 | 3.700 | 28,015,800 |
| 2021-11-29 | 3.550 | 3.680 | 3.520 | 3.640 | 3.640 | 17,932,290 |
| 2021-11-26 | 3.690 | 3.720 | 3.600 | 3.620 | 3.620 | 27,756,737 |
| 2021-11-25 | 3.740 | 3.820 | 3.700 | 3.710 | 3.710 | 27,989,484 |
| 2021-11-24 | 3.840 | 3.860 | 3.730 | 3.780 | 3.780 | 35,483,035 |
| 2021-11-23 | 3.770 | 3.900 | 3.730 | 3.860 | 3.860 | 42,389,696 |
| 2021-11-22 | 3.740 | 3.850 | 3.680 | 3.800 | 3.800 | 35,220,324 |
| 2021-11-19 | 3.760 | 3.800 | 3.670 | 3.740 | 3.740 | 30,446,100 |
| 2021-11-18 | 3.810 | 3.880 | 3.730 | 3.780 | 3.780 | 41,782,000 |
| 2021-11-17 | 3.610 | 3.890 | 3.600 | 3.820 | 3.820 | 60,322,162 |
| 2021-11-16 | 3.700 | 3.710 | 3.570 | 3.590 | 3.590 | 31,961,200 |
| 2021-11-15 | 3.670 | 3.750 | 3.660 | 3.680 | 3.680 | 31,252,400 |
| 2021-11-12 | 3.780 | 3.800 | 3.650 | 3.700 | 3.700 | 44,625,382 |
| 2021-11-11 | 3.600 | 3.780 | 3.580 | 3.770 | 3.770 | 56,111,744 |
| 2021-11-10 | 3.600 | 3.670 | 3.560 | 3.610 | 3.610 | 41,670,185 |
| 2021-11-09 | 3.560 | 3.610 | 3.520 | 3.560 | 3.560 | 28,994,265 |
| 2021-11-08 | 3.450 | 3.640 | 3.350 | 3.600 | 3.600 | 51,448,818 |
| 2021-11-05 | 3.410 | 3.520 | 3.380 | 3.460 | 3.460 | 33,860,000 |
| 2021-11-04 | 3.470 | 3.480 | 3.360 | 3.420 | 3.420 | 28,715,700 |
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.