Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	2.330	2.370	2.320	2.340	2.340	13,772,025
2026-01-13	2.330	2.340	2.300	2.330	2.330	13,789,500
2026-01-12	2.340	2.350	2.310	2.330	2.330	10,834,710
2026-01-09	2.360	2.360	2.320	2.330	2.330	11,296,400
2026-01-08	2.340	2.380	2.340	2.360	2.360	7,710,300
2026-01-07	2.390	2.390	2.350	2.360	2.360	9,069,200
2026-01-06	2.380	2.400	2.360	2.390	2.390	8,868,550
2026-01-05	2.370	2.410	2.360	2.380	2.380	8,643,300
2025-12-31	2.360	2.370	2.330	2.370	2.370	5,546,500
2025-12-30	2.340	2.390	2.320	2.350	2.350	7,837,102
2025-12-29	2.390	2.390	2.330	2.350	2.350	8,140,800
2025-12-26	2.400	2.410	2.370	2.380	2.380	9,107,200
2025-12-25	2.410	2.420	2.390	2.410	2.410	6,017,900
2025-12-24	2.380	2.420	2.380	2.420	2.420	4,811,222
2025-12-23	2.430	2.430	2.380	2.400	2.400	7,121,560
2025-12-22	2.420	2.430	2.410	2.430	2.430	5,742,000
2025-12-19	2.370	2.430	2.370	2.420	2.420	7,567,400
2025-12-18	2.350	2.440	2.340	2.390	2.390	8,463,000
2025-12-17	2.330	2.400	2.330	2.360	2.360	6,076,200
2025-12-16	2.360	2.390	2.310	2.330	2.330	6,577,100
2025-12-15	2.370	2.390	2.330	2.360	2.360	5,431,700
2025-12-12	2.400	2.410	2.370	2.370	2.370	6,274,000
2025-12-11	2.440	2.460	2.390	2.390	2.390	6,610,000
2025-12-10	2.460	2.470	2.410	2.440	2.440	8,986,402
2025-12-09	2.460	2.480	2.440	2.460	2.460	7,950,900
2025-12-08	2.430	2.470	2.430	2.460	2.460	5,827,700
2025-12-05	2.390	2.440	2.380	2.440	2.440	4,788,900
2025-12-04	2.430	2.460	2.380	2.390	2.390	7,607,000
2025-12-03	2.500	2.510	2.430	2.440	2.440	8,450,200
2025-12-02	2.520	2.520	2.470	2.490	2.490	7,519,902
2025-12-01	2.500	2.570	2.500	2.510	2.510	10,896,900
2025-11-28	2.540	2.560	2.470	2.500	2.500	11,144,600
2025-11-27	2.490	2.570	2.480	2.540	2.540	11,188,302
2025-11-26	2.500	2.530	2.460	2.500	2.500	9,622,302
2025-11-25	2.420	2.500	2.420	2.480	2.480	11,930,400
2025-11-24	2.380	2.420	2.360	2.410	2.410	9,756,854
2025-11-21	2.470	2.500	2.370	2.380	2.380	16,344,300
2025-11-20	2.550	2.590	2.430	2.510	2.510	19,790,356
2025-11-19	2.600	2.650	2.540	2.570	2.570	20,639,656
2025-11-18	2.670	2.670	2.560	2.600	2.600	19,819,600
2025-11-17	2.480	2.660	2.470	2.640	2.640	23,537,400
2025-11-14	2.560	2.600	2.460	2.470	2.470	22,669,500
2025-11-13	2.520	2.620	2.520	2.570	2.570	19,044,400
2025-11-12	2.480	2.520	2.460	2.520	2.520	11,978,300
2025-11-11	2.510	2.580	2.460	2.480	2.480	19,605,602
2025-11-10	2.380	2.520	2.380	2.510	2.510	22,488,002
2025-11-07	2.350	2.370	2.320	2.370	2.370	9,995,900
2025-11-06	2.370	2.390	2.330	2.350	2.350	11,192,800
2025-11-05	2.350	2.390	2.350	2.380	2.380	8,754,900
2025-11-04	2.360	2.400	2.320	2.370	2.370	16,150,100
2025-11-03	2.330	2.370	2.280	2.370	2.370	14,944,908
2025-10-31	2.270	2.340	2.250	2.330	2.330	16,356,100
2025-10-30	2.220	2.300	2.210	2.270	2.270	14,762,700
2025-10-29	2.190	2.240	2.170	2.220	2.220	11,159,400
2025-10-28	2.160	2.210	2.160	2.180	2.180	11,792,300
2025-10-27	2.210	2.220	2.150	2.170	2.170	15,857,000
2025-10-24	2.180	2.280	2.170	2.220	2.220	17,752,300
2025-10-23	2.170	2.210	2.150	2.170	2.170	10,673,800
2025-10-22	2.130	2.180	2.120	2.160	2.160	12,302,700
2025-10-21	2.120	2.140	2.090	2.130	2.130	11,887,400

← NewerPage 4 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.