Shenzhen Changfang Light Emitting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	2.360	2.360	2.290	2.300	2.300	12,994,372
2025-07-17	2.310	2.370	2.310	2.360	2.360	7,865,600
2025-07-16	2.350	2.360	2.300	2.320	2.320	13,482,900
2025-07-15	2.370	2.400	2.320	2.350	2.350	16,254,500
2025-07-14	2.480	2.500	2.310	2.340	2.340	36,200,300
2025-07-11	2.600	2.740	2.530	2.550	2.550	37,811,200
2025-07-10	2.520	2.520	2.520	2.520	2.520	0
2025-07-09	2.580	2.600	2.510	2.520	2.520	18,045,203
2025-07-08	2.600	2.690	2.580	2.590	2.590	26,958,300
2025-07-07	2.560	2.630	2.550	2.570	2.570	9,352,021
2025-07-04	2.590	2.600	2.520	2.570	2.570	13,657,621
2025-07-03	2.590	2.670	2.560	2.590	2.590	14,837,946
2025-07-02	2.640	2.670	2.540	2.570	2.570	18,536,734
2025-07-01	2.580	2.650	2.560	2.630	2.630	20,656,172
2025-06-30	2.670	2.750	2.550	2.610	2.610	29,892,510
2025-06-27	2.630	2.700	2.520	2.580	2.580	28,845,378
2025-06-26	2.380	2.790	2.380	2.630	2.630	40,788,320
2025-06-25	2.330	2.410	2.310	2.390	2.390	21,827,194
2025-06-24	2.280	2.430	2.280	2.350	2.350	26,933,790
2025-06-23	2.090	2.280	2.080	2.280	2.280	26,183,369
2025-06-20	2.080	2.120	2.070	2.100	2.100	7,771,400
2025-06-19	2.140	2.160	2.080	2.090	2.090	11,806,400
2025-06-18	2.180	2.190	2.120	2.160	2.160	11,805,400
2025-06-17	2.120	2.170	2.080	2.150	2.150	13,581,200
2025-06-16	2.070	2.140	2.050	2.120	2.120	14,538,550
2025-06-13	2.200	2.200	2.050	2.100	2.100	32,391,160
2025-06-12	2.260	2.320	2.170	2.210	2.210	31,070,260
2025-06-11	2.160	2.250	2.140	2.250	2.250	26,573,390
2025-06-10	2.130	2.200	2.110	2.150	2.150	22,347,150
2025-06-09	2.090	2.150	2.070	2.140	2.140	23,016,600
2025-06-06	2.050	2.120	2.030	2.100	2.100	22,021,600
2025-06-05	2.030	2.140	2.000	2.040	2.040	32,671,183
2025-06-04	1.900	2.060	1.900	2.030	2.030	25,114,022
2025-06-03	1.870	1.920	1.870	1.900	1.900	8,081,300
2025-05-30	1.900	1.910	1.890	1.890	1.890	7,253,800
2025-05-29	1.900	1.930	1.900	1.910	1.910	9,987,900
2025-05-28	1.930	1.940	1.890	1.910	1.910	9,772,700
2025-05-27	1.880	1.930	1.860	1.930	1.930	14,405,700
2025-05-26	1.850	1.870	1.850	1.870	1.870	4,681,200
2025-05-23	1.880	1.880	1.850	1.850	1.850	7,614,700
2025-05-22	1.890	1.910	1.880	1.890	1.890	7,475,200
2025-05-21	1.900	1.910	1.880	1.900	1.900	9,252,300
2025-05-20	1.890	1.930	1.880	1.910	1.910	15,861,200
2025-05-19	1.880	1.890	1.860	1.890	1.890	10,039,100
2025-05-16	1.850	1.870	1.840	1.850	1.850	6,302,256
2025-05-15	1.840	1.910	1.840	1.860	1.860	9,901,000
2025-05-14	1.840	1.870	1.830	1.850	1.850	8,242,500
2025-05-13	1.920	1.920	1.850	1.860	1.860	11,923,322
2025-05-12	1.910	1.920	1.880	1.900	1.900	12,526,600
2025-05-09	1.900	1.930	1.890	1.910	1.910	14,181,400
2025-05-08	1.820	1.930	1.820	1.910	1.910	18,580,100
2025-05-07	1.820	1.840	1.810	1.830	1.830	8,910,550
2025-05-06	1.810	1.820	1.780	1.820	1.820	10,827,185
2025-04-30	1.790	1.810	1.780	1.800	1.800	6,684,604
2025-04-29	1.750	1.800	1.750	1.770	1.770	5,848,600
2025-04-28	1.770	1.800	1.750	1.760	1.760	11,555,500
2025-04-25	1.780	1.810	1.780	1.810	1.810	8,535,580
2025-04-24	1.830	1.840	1.770	1.790	1.790	11,747,400
2025-04-23	1.810	1.850	1.800	1.840	1.840	9,495,800
2025-04-22	1.790	1.810	1.780	1.810	1.810	7,022,100

← NewerPage 6 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.