Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.080	2.140	2.070	2.110	2.110	10,567,100
2025-10-17	2.110	2.110	2.070	2.070	2.070	10,099,500
2025-10-16	2.110	2.150	2.070	2.130	2.130	12,121,702
2025-10-15	2.130	2.130	2.080	2.110	2.110	6,669,555
2025-10-14	2.160	2.180	2.110	2.120	2.120	9,335,200
2025-10-13	2.150	2.190	2.070	2.170	2.170	8,971,600
2025-10-10	2.180	2.200	2.160	2.180	2.180	5,378,800
2025-10-09	2.220	2.220	2.160	2.170	2.170	11,615,376
2025-09-30	2.240	2.240	2.210	2.220	2.220	6,347,100
2025-09-29	2.200	2.240	2.200	2.240	2.240	5,565,600
2025-09-26	2.220	2.230	2.200	2.210	2.210	6,854,300
2025-09-25	2.220	2.240	2.210	2.220	2.220	4,603,847
2025-09-24	2.220	2.240	2.210	2.230	2.230	4,510,300
2025-09-23	2.250	2.250	2.190	2.220	2.220	10,106,300
2025-09-22	2.270	2.270	2.250	2.250	2.250	6,335,954
2025-09-19	2.280	2.310	2.260	2.280	2.280	8,244,100
2025-09-18	2.340	2.380	2.270	2.290	2.290	16,543,720
2025-09-17	2.280	2.390	2.270	2.340	2.340	19,996,400
2025-09-16	2.260	2.300	2.250	2.280	2.280	12,054,200
2025-09-15	2.280	2.280	2.220	2.240	2.240	11,885,400
2025-09-12	2.270	2.300	2.260	2.290	2.290	9,633,322
2025-09-11	2.290	2.300	2.250	2.280	2.280	11,592,200
2025-09-10	2.270	2.310	2.260	2.300	2.300	8,249,500
2025-09-09	2.270	2.310	2.260	2.280	2.280	9,600,502
2025-09-08	2.250	2.280	2.240	2.280	2.280	9,572,242
2025-09-05	2.240	2.250	2.210	2.240	2.240	7,549,400
2025-09-04	2.220	2.270	2.220	2.250	2.250	5,737,200
2025-09-03	2.310	2.320	2.220	2.240	2.240	10,730,900
2025-09-02	2.250	2.330	2.230	2.310	2.310	16,639,900
2025-09-01	2.220	2.270	2.200	2.250	2.250	10,972,100
2025-08-29	2.290	2.300	2.160	2.230	2.230	18,419,620
2025-08-28	2.350	2.350	2.270	2.300	2.300	15,451,967
2025-08-27	2.330	2.370	2.320	2.340	2.340	15,169,600
2025-08-26	2.330	2.350	2.310	2.330	2.330	16,786,000
2025-08-25	2.370	2.380	2.330	2.340	2.340	15,025,022
2025-08-22	2.400	2.430	2.360	2.360	2.360	14,198,902
2025-08-21	2.400	2.450	2.390	2.410	2.410	16,537,300
2025-08-20	2.330	2.450	2.320	2.410	2.410	19,312,904
2025-08-19	2.350	2.410	2.330	2.350	2.350	16,089,300
2025-08-18	2.320	2.380	2.310	2.360	2.360	11,461,000
2025-08-15	2.310	2.340	2.300	2.320	2.320	6,349,700
2025-08-14	2.320	2.330	2.300	2.300	2.300	6,197,000
2025-08-13	2.350	2.360	2.320	2.320	2.320	9,533,600
2025-08-12	2.340	2.370	2.320	2.360	2.360	7,639,900
2025-08-11	2.330	2.350	2.310	2.340	2.340	9,081,475
2025-08-08	2.370	2.390	2.330	2.340	2.340	8,727,700
2025-08-07	2.360	2.390	2.330	2.380	2.380	9,068,800
2025-08-06	2.370	2.380	2.340	2.350	2.350	9,063,500
2025-08-05	2.340	2.410	2.340	2.380	2.380	11,182,300
2025-08-04	2.340	2.360	2.310	2.330	2.330	8,484,000
2025-08-01	2.350	2.390	2.340	2.350	2.350	6,888,702
2025-07-31	2.400	2.400	2.330	2.350	2.350	10,084,600
2025-07-30	2.380	2.490	2.360	2.390	2.390	11,742,700
2025-07-29	2.470	2.480	2.370	2.380	2.380	13,112,700
2025-07-28	2.480	2.520	2.420	2.460	2.460	13,565,100
2025-07-25	2.350	2.600	2.330	2.490	2.490	22,532,732
2025-07-24	2.330	2.370	2.330	2.340	2.340	10,080,500
2025-07-23	2.340	2.370	2.320	2.340	2.340	11,033,840
2025-07-22	2.340	2.430	2.330	2.350	2.350	13,034,500
2025-07-21	2.310	2.360	2.300	2.350	2.350	9,348,700

← NewerPage 5 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.