Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.790 | 1.820 | 1.770 | 1.810 | 1.810 | 7,224,968 |
| 2025-04-18 | 1.830 | 1.840 | 1.770 | 1.790 | 1.790 | 15,006,068 |
| 2025-04-17 | 1.840 | 1.860 | 1.820 | 1.830 | 1.830 | 11,994,200 |
| 2025-04-16 | 1.880 | 1.880 | 1.820 | 1.840 | 1.840 | 11,871,550 |
| 2025-04-15 | 1.850 | 1.880 | 1.810 | 1.880 | 1.880 | 13,311,850 |
| 2025-04-14 | 1.830 | 1.860 | 1.820 | 1.850 | 1.850 | 13,411,449 |
| 2025-04-11 | 1.800 | 1.840 | 1.780 | 1.800 | 1.800 | 12,928,949 |
| 2025-04-10 | 1.810 | 1.880 | 1.810 | 1.830 | 1.830 | 13,847,649 |
| 2025-04-09 | 1.720 | 1.820 | 1.660 | 1.800 | 1.800 | 19,011,572 |
| 2025-04-08 | 1.740 | 1.800 | 1.710 | 1.750 | 1.750 | 16,317,000 |
| 2025-04-07 | 1.870 | 1.900 | 1.620 | 1.710 | 1.710 | 28,868,521 |
| 2025-04-03 | 1.980 | 2.020 | 1.970 | 1.990 | 1.990 | 12,801,530 |
| 2025-04-02 | 1.930 | 2.030 | 1.930 | 2.000 | 2.000 | 18,477,190 |
| 2025-04-01 | 1.910 | 1.970 | 1.900 | 1.940 | 1.940 | 13,358,900 |
| 2025-03-31 | 1.950 | 1.990 | 1.900 | 1.930 | 1.930 | 17,981,049 |
| 2025-03-28 | 1.990 | 2.030 | 1.870 | 1.900 | 1.900 | 26,326,800 |
| 2025-03-27 | 2.060 | 2.110 | 1.990 | 2.000 | 2.000 | 24,817,402 |
| 2025-03-26 | 1.960 | 2.110 | 1.960 | 2.090 | 2.090 | 24,975,093 |
| 2025-03-25 | 2.030 | 2.060 | 1.940 | 1.960 | 1.960 | 26,542,900 |
| 2025-03-24 | 2.040 | 2.170 | 2.030 | 2.070 | 2.070 | 38,170,188 |
| 2025-03-21 | 2.080 | 2.180 | 2.020 | 2.040 | 2.040 | 36,412,759 |
| 2025-03-20 | 1.900 | 1.930 | 1.880 | 1.910 | 1.910 | 11,381,731 |
| 2025-03-19 | 1.840 | 1.910 | 1.830 | 1.900 | 1.900 | 10,834,400 |
| 2025-03-18 | 1.880 | 1.940 | 1.850 | 1.860 | 1.860 | 16,605,328 |
| 2025-03-17 | 1.840 | 1.880 | 1.840 | 1.870 | 1.870 | 11,864,600 |
| 2025-03-14 | 1.820 | 1.860 | 1.810 | 1.840 | 1.840 | 12,428,289 |
| 2025-03-13 | 1.790 | 1.840 | 1.760 | 1.810 | 1.810 | 13,597,600 |
| 2025-03-12 | 1.740 | 1.790 | 1.740 | 1.780 | 1.780 | 8,931,768 |
| 2025-03-11 | 1.730 | 1.750 | 1.720 | 1.750 | 1.750 | 6,055,528 |
| 2025-03-10 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 5,432,268 |
| 2025-03-07 | 1.810 | 1.810 | 1.750 | 1.760 | 1.760 | 8,529,200 |
| 2025-03-06 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 7,310,000 |
| 2025-03-05 | 1.760 | 1.810 | 1.730 | 1.790 | 1.790 | 9,214,902 |
| 2025-03-04 | 1.720 | 1.760 | 1.720 | 1.750 | 1.750 | 7,091,800 |
| 2025-03-03 | 1.750 | 1.760 | 1.710 | 1.710 | 1.710 | 8,197,900 |
| 2025-02-28 | 1.780 | 1.790 | 1.720 | 1.750 | 1.750 | 8,516,400 |
| 2025-02-27 | 1.720 | 1.810 | 1.710 | 1.790 | 1.790 | 12,848,800 |
| 2025-02-26 | 1.740 | 1.760 | 1.710 | 1.710 | 1.710 | 7,680,800 |
| 2025-02-25 | 1.730 | 1.770 | 1.730 | 1.750 | 1.750 | 6,189,500 |
| 2025-02-24 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 7,396,100 |
| 2025-02-21 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 5,725,600 |
| 2025-02-20 | 1.790 | 1.800 | 1.780 | 1.800 | 1.800 | 5,105,900 |
| 2025-02-19 | 1.770 | 1.800 | 1.770 | 1.790 | 1.790 | 4,425,600 |
| 2025-02-18 | 1.800 | 1.810 | 1.770 | 1.770 | 1.770 | 4,976,800 |
| 2025-02-17 | 1.790 | 1.820 | 1.770 | 1.810 | 1.810 | 7,746,600 |
| 2025-02-14 | 1.800 | 1.810 | 1.790 | 1.800 | 1.800 | 6,140,372 |
| 2025-02-13 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 6,640,602 |
| 2025-02-12 | 1.850 | 1.850 | 1.810 | 1.820 | 1.820 | 8,473,020 |
| 2025-02-11 | 1.860 | 1.860 | 1.830 | 1.850 | 1.850 | 6,448,520 |
| 2025-02-10 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 7,966,500 |
| 2025-02-07 | 1.860 | 1.910 | 1.850 | 1.860 | 1.860 | 10,252,600 |
| 2025-02-06 | 1.840 | 1.860 | 1.800 | 1.860 | 1.860 | 8,231,400 |
| 2025-02-05 | 1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 5,581,000 |
| 2025-01-27 | 1.850 | 1.870 | 1.830 | 1.850 | 1.850 | 6,558,500 |
| 2025-01-24 | 1.850 | 1.870 | 1.830 | 1.840 | 1.840 | 7,741,200 |
| 2025-01-23 | 1.880 | 1.920 | 1.850 | 1.850 | 1.850 | 9,945,200 |
| 2025-01-22 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 6,436,900 |
| 2025-01-21 | 1.940 | 1.950 | 1.860 | 1.890 | 1.890 | 9,386,100 |
| 2025-01-20 | 1.940 | 1.950 | 1.910 | 1.930 | 1.930 | 9,122,120 |
| 2025-01-17 | 1.910 | 1.960 | 1.910 | 1.930 | 1.930 | 8,610,400 |
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.