Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.910 | 1.960 | 1.910 | 1.930 | 1.930 | 8,610,400 |
| 2025-01-16 | 1.940 | 2.000 | 1.920 | 1.920 | 1.920 | 14,456,100 |
| 2025-01-15 | 1.880 | 2.020 | 1.880 | 1.950 | 1.950 | 18,211,300 |
| 2025-01-14 | 1.820 | 1.920 | 1.820 | 1.900 | 1.900 | 17,365,100 |
| 2025-01-13 | 1.890 | 2.100 | 1.870 | 1.900 | 1.900 | 25,355,300 |
| 2025-01-10 | 1.850 | 1.870 | 1.800 | 1.800 | 1.800 | 10,929,400 |
| 2025-01-09 | 1.910 | 1.930 | 1.870 | 1.870 | 1.870 | 10,176,000 |
| 2025-01-08 | 1.870 | 1.940 | 1.850 | 1.920 | 1.920 | 17,357,600 |
| 2025-01-07 | 1.780 | 1.890 | 1.770 | 1.890 | 1.890 | 15,975,550 |
| 2025-01-06 | 1.830 | 1.860 | 1.720 | 1.800 | 1.800 | 16,604,800 |
| 2025-01-03 | 1.840 | 1.900 | 1.820 | 1.850 | 1.850 | 24,346,022 |
| 2025-01-02 | 1.740 | 1.910 | 1.720 | 1.840 | 1.840 | 25,274,048 |
| 2024-12-31 | 1.680 | 1.750 | 1.680 | 1.740 | 1.740 | 13,727,800 |
| 2024-12-30 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 7,763,150 |
| 2024-12-27 | 1.650 | 1.720 | 1.640 | 1.710 | 1.710 | 11,554,150 |
| 2024-12-26 | 1.620 | 1.670 | 1.610 | 1.650 | 1.650 | 7,830,800 |
| 2024-12-25 | 1.690 | 1.700 | 1.570 | 1.640 | 1.640 | 11,180,000 |
| 2024-12-24 | 1.660 | 1.720 | 1.660 | 1.700 | 1.700 | 8,571,600 |
| 2024-12-23 | 1.810 | 1.830 | 1.650 | 1.680 | 1.680 | 21,703,607 |
| 2024-12-20 | 1.780 | 1.840 | 1.780 | 1.820 | 1.820 | 7,835,200 |
| 2024-12-19 | 1.770 | 1.800 | 1.740 | 1.790 | 1.790 | 10,851,800 |
| 2024-12-18 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 10,055,541 |
| 2024-12-17 | 1.930 | 1.950 | 1.790 | 1.800 | 1.800 | 24,267,600 |
| 2024-12-16 | 1.890 | 1.980 | 1.880 | 1.950 | 1.950 | 20,577,800 |
| 2024-12-13 | 1.940 | 1.940 | 1.880 | 1.900 | 1.900 | 16,973,700 |
| 2024-12-12 | 1.930 | 1.970 | 1.920 | 1.930 | 1.930 | 16,023,700 |
| 2024-12-11 | 1.940 | 1.990 | 1.930 | 1.940 | 1.940 | 20,370,200 |
| 2024-12-10 | 2.020 | 2.050 | 1.910 | 1.940 | 1.940 | 28,715,920 |
| 2024-12-09 | 1.870 | 1.980 | 1.850 | 1.980 | 1.980 | 31,865,157 |
| 2024-12-06 | 1.850 | 1.910 | 1.800 | 1.880 | 1.880 | 26,064,124 |
| 2024-12-05 | 1.780 | 1.860 | 1.770 | 1.840 | 1.840 | 14,471,477 |
| 2024-12-04 | 1.840 | 1.840 | 1.770 | 1.780 | 1.780 | 15,861,720 |
| 2024-12-03 | 1.830 | 1.890 | 1.810 | 1.830 | 1.830 | 18,394,220 |
| 2024-12-02 | 1.790 | 1.840 | 1.760 | 1.830 | 1.830 | 19,201,183 |
| 2024-11-29 | 1.850 | 1.860 | 1.790 | 1.810 | 1.810 | 16,654,900 |
| 2024-11-28 | 1.850 | 1.910 | 1.760 | 1.790 | 1.790 | 30,300,933 |
| 2024-11-27 | 1.670 | 1.820 | 1.660 | 1.790 | 1.790 | 25,421,947 |
| 2024-11-26 | 1.630 | 1.680 | 1.630 | 1.670 | 1.670 | 13,030,527 |
| 2024-11-25 | 1.650 | 1.670 | 1.610 | 1.640 | 1.640 | 13,902,800 |
| 2024-11-22 | 1.710 | 1.720 | 1.650 | 1.650 | 1.650 | 17,514,308 |
| 2024-11-21 | 1.740 | 1.760 | 1.700 | 1.720 | 1.720 | 15,042,074 |
| 2024-11-20 | 1.750 | 1.770 | 1.720 | 1.750 | 1.750 | 17,200,715 |
| 2024-11-19 | 1.700 | 1.750 | 1.680 | 1.740 | 1.740 | 18,989,049 |
| 2024-11-18 | 1.760 | 1.770 | 1.670 | 1.690 | 1.690 | 24,326,307 |
| 2024-11-15 | 1.840 | 1.850 | 1.690 | 1.710 | 1.710 | 31,482,300 |
| 2024-11-14 | 1.880 | 1.920 | 1.830 | 1.850 | 1.850 | 25,877,178 |
| 2024-11-13 | 1.850 | 1.930 | 1.800 | 1.870 | 1.870 | 26,876,800 |
| 2024-11-12 | 1.920 | 1.940 | 1.830 | 1.880 | 1.880 | 40,943,940 |
| 2024-11-11 | 1.830 | 1.990 | 1.800 | 1.920 | 1.920 | 40,793,070 |
| 2024-11-08 | 1.730 | 1.840 | 1.720 | 1.780 | 1.780 | 42,077,135 |
| 2024-11-07 | 1.600 | 1.830 | 1.580 | 1.730 | 1.730 | 51,634,684 |
| 2024-11-06 | 1.620 | 1.650 | 1.590 | 1.610 | 1.610 | 27,601,557 |
| 2024-11-05 | 1.550 | 1.630 | 1.540 | 1.610 | 1.610 | 27,783,257 |
| 2024-11-04 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 19,736,905 |
| 2024-11-01 | 1.660 | 1.660 | 1.510 | 1.510 | 1.510 | 43,681,508 |
| 2024-10-31 | 1.570 | 1.720 | 1.570 | 1.660 | 1.660 | 52,317,977 |
| 2024-10-30 | 1.550 | 1.600 | 1.520 | 1.570 | 1.570 | 27,285,552 |
| 2024-10-29 | 1.590 | 1.620 | 1.530 | 1.580 | 1.580 | 28,604,793 |
| 2024-10-28 | 1.530 | 1.620 | 1.510 | 1.590 | 1.590 | 33,596,885 |
| 2024-10-25 | 1.510 | 1.590 | 1.490 | 1.540 | 1.540 | 28,509,325 |
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.