Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	3.750	3.940	3.750	3.920	3.920	34,239,461
2026-04-16	3.640	3.900	3.610	3.800	3.800	41,702,559
2026-04-15	3.710	4.100	3.520	3.620	3.620	71,597,172
2026-04-14	3.250	3.820	3.250	3.660	3.660	56,949,500
2026-04-13	3.150	3.250	3.060	3.230	3.230	31,112,539
2026-04-10	3.300	3.330	3.140	3.160	3.160	26,328,850
2026-04-09	3.340	3.400	3.200	3.270	3.270	26,313,551
2026-04-08	3.330	3.400	3.290	3.340	3.340	36,266,449
2026-04-07	3.290	3.420	3.220	3.400	3.400	27,225,301
2026-04-03	3.210	3.410	3.180	3.330	3.330	41,937,559
2026-04-02	3.330	3.350	3.070	3.160	3.160	48,415,020
2026-04-01	3.700	3.830	3.250	3.290	3.290	63,693,520
2026-03-31	3.880	3.880	3.510	3.550	3.550	35,732,102
2026-03-30	3.560	3.880	3.540	3.880	3.880	30,140,600
2026-03-27	3.550	3.600	3.460	3.550	3.550	21,060,039
2026-03-26	3.470	3.670	3.450	3.570	3.570	24,383,199
2026-03-25	3.340	3.600	3.310	3.500	3.500	30,581,410
2026-03-24	3.100	3.340	3.050	3.310	3.310	25,411,000
2026-03-23	3.180	3.220	2.980	3.010	3.010	28,245,900
2026-03-20	3.250	3.370	3.170	3.240	3.240	22,922,420
2026-03-19	3.210	3.380	3.210	3.280	3.280	22,272,020
2026-03-18	3.190	3.330	3.170	3.210	3.210	17,449,301
2026-03-17	3.270	3.300	3.190	3.200	3.200	17,885,500
2026-03-16	3.130	3.330	3.100	3.260	3.260	25,697,240
2026-03-13	2.930	3.190	2.910	3.140	3.140	29,456,539
2026-03-12	3.000	3.080	2.990	3.000	3.000	15,906,500
2026-03-11	3.090	3.090	2.980	3.010	3.010	19,102,551
2026-03-10	3.130	3.240	3.030	3.060	3.060	30,669,500
2026-03-09	3.140	3.190	3.070	3.160	3.160	26,372,600
2026-03-06	2.950	3.240	2.930	3.160	3.160	36,897,699
2026-03-05	2.840	3.020	2.830	2.990	2.990	30,098,400
2026-03-04	2.780	2.840	2.730	2.770	2.770	20,924,600
2026-03-03	2.930	2.990	2.790	2.800	2.800	26,377,289
2026-03-02	2.890	3.010	2.820	2.910	2.910	30,653,100
2026-02-27	2.930	2.930	2.840	2.890	2.890	21,690,500
2026-02-26	2.910	3.050	2.840	2.930	2.930	36,577,820
2026-02-25	2.630	3.080	2.630	2.920	2.920	50,941,113
2026-02-24	2.590	2.660	2.580	2.620	2.620	17,867,449
2026-02-13	2.470	2.540	2.460	2.530	2.530	12,343,300
2026-02-12	2.490	2.520	2.460	2.480	2.480	10,651,800
2026-02-11	2.510	2.540	2.480	2.500	2.500	11,725,500
2026-02-10	2.520	2.560	2.480	2.500	2.500	15,811,900
2026-02-09	2.420	2.500	2.420	2.490	2.490	15,016,820
2026-02-06	2.450	2.470	2.390	2.430	2.430	19,878,801
2026-02-05	2.310	2.570	2.310	2.470	2.470	35,679,398
2026-02-04	2.310	2.330	2.300	2.320	2.320	6,867,602
2026-02-03	2.290	2.320	2.280	2.300	2.300	6,004,802
2026-02-02	2.280	2.320	2.270	2.280	2.280	8,714,200
2026-01-30	2.230	2.280	2.230	2.270	2.270	7,060,840
2026-01-29	2.340	2.340	2.260	2.270	2.270	16,532,211
2026-01-28	2.390	2.400	2.340	2.340	2.340	9,106,300
2026-01-27	2.410	2.410	2.350	2.390	2.390	9,942,700
2026-01-26	2.410	2.420	2.370	2.410	2.410	11,676,700
2026-01-23	2.450	2.450	2.400	2.410	2.410	14,647,500
2026-01-22	2.420	2.460	2.390	2.450	2.450	13,741,510
2026-01-21	2.400	2.440	2.390	2.430	2.430	8,282,200
2026-01-20	2.380	2.470	2.370	2.410	2.410	19,589,400
2026-01-19	2.360	2.400	2.350	2.380	2.380	10,667,960
2026-01-16	2.360	2.380	2.340	2.370	2.370	9,689,300
2026-01-15	2.340	2.400	2.340	2.360	2.360	10,428,825

← NewerPage 3 of 21 · 1,214 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.