Shenzhen Changfang Light Emitting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.420 | 1.650 | 1.400 | 1.540 | 1.540 | 45,856,313 |
| 2024-10-23 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 17,176,288 |
| 2024-10-22 | 1.390 | 1.460 | 1.370 | 1.440 | 1.440 | 18,342,563 |
| 2024-10-21 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 13,980,858 |
| 2024-10-18 | 1.380 | 1.430 | 1.360 | 1.420 | 1.420 | 13,580,501 |
| 2024-10-17 | 1.380 | 1.410 | 1.360 | 1.380 | 1.380 | 9,357,320 |
| 2024-10-16 | 1.400 | 1.420 | 1.370 | 1.380 | 1.380 | 11,504,600 |
| 2024-10-15 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 12,752,541 |
| 2024-10-14 | 1.410 | 1.450 | 1.400 | 1.440 | 1.440 | 14,632,411 |
| 2024-10-11 | 1.440 | 1.460 | 1.400 | 1.420 | 1.420 | 17,730,002 |
| 2024-10-10 | 1.440 | 1.490 | 1.420 | 1.440 | 1.440 | 20,006,500 |
| 2024-10-09 | 1.550 | 1.580 | 1.420 | 1.420 | 1.420 | 31,946,642 |
| 2024-10-08 | 1.710 | 1.710 | 1.520 | 1.620 | 1.620 | 52,693,707 |
| 2024-09-30 | 1.320 | 1.460 | 1.320 | 1.440 | 1.440 | 41,371,041 |
| 2024-09-27 | 1.260 | 1.320 | 1.240 | 1.300 | 1.300 | 22,825,940 |
| 2024-09-26 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 13,839,800 |
| 2024-09-25 | 1.220 | 1.260 | 1.210 | 1.250 | 1.250 | 16,158,400 |
| 2024-09-24 | 1.190 | 1.230 | 1.180 | 1.220 | 1.220 | 11,047,300 |
| 2024-09-23 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 8,180,300 |
| 2024-09-20 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 6,677,400 |
| 2024-09-19 | 1.200 | 1.230 | 1.190 | 1.220 | 1.220 | 7,804,500 |
| 2024-09-18 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 8,988,900 |
| 2024-09-13 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 6,735,879 |
| 2024-09-12 | 1.200 | 1.240 | 1.190 | 1.220 | 1.220 | 11,074,379 |
| 2024-09-11 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 7,279,379 |
| 2024-09-10 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 6,458,700 |
| 2024-09-09 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 9,466,200 |
| 2024-09-06 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 8,020,800 |
| 2024-09-05 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 7,895,560 |
| 2024-09-04 | 1.290 | 1.290 | 1.240 | 1.250 | 1.250 | 11,668,528 |
| 2024-09-03 | 1.280 | 1.320 | 1.260 | 1.300 | 1.300 | 16,882,508 |
| 2024-09-02 | 1.260 | 1.290 | 1.250 | 1.280 | 1.280 | 11,906,600 |
| 2024-08-30 | 1.250 | 1.280 | 1.230 | 1.260 | 1.260 | 11,379,102 |
| 2024-08-29 | 1.220 | 1.280 | 1.210 | 1.270 | 1.270 | 10,308,462 |
| 2024-08-28 | 1.200 | 1.250 | 1.190 | 1.220 | 1.220 | 7,851,800 |
| 2024-08-27 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 5,228,861 |
| 2024-08-26 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 3,406,760 |
| 2024-08-23 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 3,830,801 |
| 2024-08-22 | 1.180 | 1.210 | 1.180 | 1.190 | 1.190 | 3,959,384 |
| 2024-08-21 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 5,278,100 |
| 2024-08-20 | 1.220 | 1.230 | 1.180 | 1.190 | 1.190 | 6,192,800 |
| 2024-08-19 | 1.230 | 1.240 | 1.210 | 1.210 | 1.210 | 5,090,100 |
| 2024-08-16 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 6,532,100 |
| 2024-08-15 | 1.230 | 1.250 | 1.220 | 1.240 | 1.240 | 5,282,100 |
| 2024-08-14 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 4,521,200 |
| 2024-08-13 | 1.210 | 1.260 | 1.210 | 1.230 | 1.230 | 3,912,802 |
| 2024-08-12 | 1.260 | 1.270 | 1.220 | 1.220 | 1.220 | 7,512,768 |
| 2024-08-09 | 1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 5,868,000 |
| 2024-08-08 | 1.260 | 1.310 | 1.230 | 1.300 | 1.300 | 10,879,817 |
| 2024-08-07 | 1.280 | 1.300 | 1.260 | 1.260 | 1.260 | 7,139,000 |
| 2024-08-06 | 1.260 | 1.310 | 1.260 | 1.290 | 1.290 | 11,369,226 |
| 2024-08-05 | 1.250 | 1.340 | 1.250 | 1.280 | 1.280 | 13,872,084 |
| 2024-08-02 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 5,188,900 |
| 2024-08-01 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 6,843,200 |
| 2024-07-31 | 1.220 | 1.290 | 1.220 | 1.270 | 1.270 | 9,303,720 |
| 2024-07-30 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 5,250,000 |
| 2024-07-29 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 2,724,364 |
| 2024-07-26 | 1.190 | 1.220 | 1.190 | 1.200 | 1.200 | 2,977,800 |
| 2024-07-25 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 3,910,800 |
| 2024-07-24 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 3,855,802 |
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.