Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.560 | 7.730 | 7.510 | 7.610 | 7.610 | 54,696,339 |
| 2026-10-19 | 7.490 | 7.640 | 7.250 | 7.560 | 7.560 | 64,951,505 |
| 2026-10-16 | 7.800 | 7.850 | 7.510 | 7.590 | 7.590 | 63,996,189 |
| 2026-10-15 | 7.650 | 7.810 | 7.600 | 7.620 | 7.620 | 74,466,162 |
| 2026-10-14 | 8.250 | 8.330 | 7.970 | 7.980 | 7.980 | 78,043,557 |
| 2026-10-13 | 7.980 | 8.470 | 7.810 | 8.370 | 8.370 | 115,197,010 |
| 2026-10-12 | 8.680 | 8.690 | 8.110 | 8.180 | 8.180 | 113,285,938 |
| 2026-10-09 | 8.880 | 9.000 | 8.330 | 8.730 | 8.730 | 169,253,329 |
| 2026-10-08 | 9.940 | 10.100 | 9.070 | 9.150 | 9.150 | 249,937,900 |
| 2026-09-30 | 9.570 | 10.420 | 9.360 | 10.080 | 10.080 | 276,443,747 |
| 2026-09-29 | 9.790 | 9.960 | 9.340 | 9.570 | 9.570 | 267,795,481 |
| 2026-09-28 | 9.890 | 10.440 | 9.850 | 10.380 | 10.380 | 365,558,293 |
| 2026-09-24 | 9.800 | 9.930 | 9.480 | 9.490 | 9.490 | 133,993,460 |
| 2026-09-23 | 9.600 | 10.190 | 9.590 | 9.800 | 9.800 | 200,783,370 |
| 2026-09-22 | 9.950 | 9.970 | 9.500 | 9.550 | 9.550 | 200,319,630 |
| 2026-09-21 | 9.380 | 10.160 | 9.320 | 9.850 | 9.850 | 286,576,013 |
| 2026-09-18 | 9.420 | 9.440 | 8.960 | 9.240 | 9.240 | 129,615,711 |
| 2026-09-17 | 9.020 | 9.840 | 9.000 | 9.240 | 9.240 | 176,228,828 |
| 2026-09-16 | 8.880 | 9.180 | 8.770 | 9.120 | 9.120 | 128,719,593 |
| 2026-09-15 | 8.610 | 8.950 | 8.570 | 8.950 | 8.950 | 118,708,207 |
| 2026-09-14 | 8.430 | 8.780 | 8.280 | 8.690 | 8.690 | 77,204,723 |
| 2026-09-11 | 8.400 | 8.580 | 8.180 | 8.510 | 8.510 | 74,843,258 |
| 2026-09-10 | 8.530 | 8.710 | 8.420 | 8.540 | 8.540 | 62,159,801 |
| 2026-09-09 | 8.720 | 9.060 | 8.580 | 8.640 | 8.640 | 92,305,603 |
| 2026-09-08 | 8.730 | 8.840 | 8.560 | 8.610 | 8.610 | 64,230,300 |
| 2026-09-07 | 8.550 | 8.850 | 8.540 | 8.730 | 8.730 | 82,681,146 |
| 2026-09-04 | 8.850 | 8.940 | 8.410 | 8.470 | 8.470 | 72,793,491 |
| 2026-09-03 | 8.870 | 8.920 | 8.600 | 8.750 | 8.750 | 64,374,313 |
| 2026-09-02 | 8.810 | 8.880 | 8.720 | 8.810 | 8.810 | 57,205,663 |
| 2026-09-01 | 9.340 | 9.370 | 8.950 | 8.980 | 8.980 | 83,814,813 |
| 2026-08-31 | 9.060 | 9.350 | 9.000 | 9.340 | 9.340 | 80,882,498 |
| 2026-08-28 | 9.450 | 9.610 | 9.230 | 9.240 | 9.240 | 95,545,622 |
| 2026-08-27 | 9.240 | 9.540 | 9.210 | 9.510 | 9.510 | 104,751,880 |
| 2026-08-26 | 9.260 | 9.340 | 9.050 | 9.160 | 9.160 | 69,591,183 |
| 2026-08-25 | 9.080 | 9.340 | 8.750 | 9.270 | 9.270 | 92,527,837 |
| 2026-08-24 | 9.700 | 9.710 | 9.010 | 9.240 | 9.240 | 121,378,771 |
| 2026-08-21 | 9.610 | 10.050 | 9.500 | 9.760 | 9.760 | 122,056,321 |
| 2026-08-20 | 10.480 | 10.630 | 9.570 | 9.790 | 9.790 | 199,219,184 |
| 2026-08-19 | 10.350 | 11.240 | 10.250 | 10.350 | 10.350 | 343,989,695 |
| 2026-08-18 | 9.870 | 10.800 | 9.870 | 10.800 | 10.800 | 334,200,640 |
| 2026-08-17 | 9.350 | 10.110 | 9.290 | 9.820 | 9.820 | 161,246,607 |
| 2026-08-14 | 9.180 | 9.330 | 9.140 | 9.310 | 9.310 | 69,179,049 |
| 2026-08-13 | 9.490 | 9.550 | 9.140 | 9.150 | 9.150 | 86,458,597 |
| 2026-08-12 | 9.310 | 9.380 | 9.190 | 9.340 | 9.340 | 82,241,279 |
| 2026-08-11 | 9.230 | 9.530 | 9.140 | 9.300 | 9.300 | 84,329,846 |
| 2026-08-10 | 9.600 | 9.700 | 9.110 | 9.310 | 9.310 | 120,216,070 |
| 2026-08-07 | 9.200 | 9.570 | 9.100 | 9.480 | 9.480 | 139,522,403 |
| 2026-08-06 | 8.740 | 9.300 | 8.700 | 9.180 | 9.180 | 145,245,002 |
| 2026-08-05 | 8.280 | 9.030 | 8.250 | 8.910 | 8.910 | 144,509,951 |
| 2026-08-04 | 7.910 | 8.370 | 7.800 | 8.320 | 8.320 | 123,583,030 |
| 2026-08-03 | 7.750 | 7.870 | 7.630 | 7.760 | 7.760 | 81,396,400 |
| 2026-07-31 | 8.180 | 8.380 | 7.780 | 7.800 | 7.800 | 126,994,459 |
| 2026-07-30 | 8.250 | 8.350 | 7.650 | 7.730 | 7.730 | 105,553,427 |
| 2026-07-29 | 8.550 | 8.650 | 7.950 | 8.290 | 8.290 | 122,504,262 |
| 2026-07-28 | 8.900 | 9.190 | 8.500 | 8.600 | 8.600 | 91,487,567 |
| 2026-07-27 | 8.650 | 9.140 | 8.460 | 9.110 | 9.110 | 100,477,186 |
| 2026-07-24 | 8.760 | 9.090 | 8.550 | 8.680 | 8.680 | 89,133,479 |
| 2026-07-23 | 9.270 | 9.390 | 8.930 | 9.020 | 9.020 | 112,907,469 |
| 2026-07-22 | 9.050 | 9.470 | 8.990 | 9.070 | 9.070 | 134,272,033 |
| 2026-07-21 | 8.650 | 9.280 | 7.880 | 9.250 | 9.250 | 180,942,676 |
Page 1 of 21 · 1,216 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.