Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.000 | 6.110 | 5.890 | 6.000 | 6.000 | 34,717,970 |
| 2024-07-24 | 6.500 | 6.500 | 6.040 | 6.060 | 6.060 | 53,535,212 |
| 2024-07-23 | 6.850 | 6.880 | 6.490 | 6.510 | 6.510 | 36,590,270 |
| 2024-07-22 | 7.150 | 7.190 | 6.820 | 6.880 | 6.880 | 34,419,506 |
| 2024-07-19 | 7.100 | 7.210 | 7.070 | 7.090 | 7.090 | 18,989,440 |
| 2024-07-18 | 7.200 | 7.210 | 6.940 | 7.140 | 7.140 | 26,905,956 |
| 2024-07-17 | 7.580 | 7.580 | 7.240 | 7.240 | 7.240 | 23,515,300 |
| 2024-07-16 | 7.330 | 7.640 | 7.280 | 7.610 | 7.610 | 30,847,360 |
| 2024-07-15 | 7.450 | 7.460 | 7.250 | 7.350 | 7.350 | 28,104,325 |
| 2024-07-12 | 7.520 | 7.560 | 7.380 | 7.430 | 7.430 | 28,007,560 |
| 2024-07-11 | 7.250 | 7.550 | 7.130 | 7.540 | 7.540 | 48,532,749 |
| 2024-07-10 | 7.100 | 7.350 | 6.980 | 7.160 | 7.160 | 67,589,589 |
| 2024-07-09 | 6.450 | 6.820 | 6.380 | 6.810 | 6.810 | 25,660,480 |
| 2024-07-08 | 6.560 | 6.640 | 6.420 | 6.460 | 6.460 | 20,317,928 |
| 2024-07-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-07-04 | 6.720 | 6.760 | 6.570 | 6.600 | 6.600 | 14,035,611 |
| 2024-07-03 | 6.750 | 6.840 | 6.690 | 6.710 | 6.710 | 14,173,301 |
| 2024-07-02 | 6.960 | 6.980 | 6.700 | 6.760 | 6.760 | 22,291,400 |
| 2024-07-01 | 6.830 | 6.980 | 6.790 | 6.960 | 6.960 | 22,428,305 |
| 2024-06-28 | 6.720 | 6.950 | 6.690 | 6.810 | 6.810 | 21,510,967 |
| 2024-06-27 | 6.770 | 6.890 | 6.710 | 6.730 | 6.730 | 18,627,320 |
| 2024-06-26 | 6.610 | 6.820 | 6.570 | 6.800 | 6.800 | 16,427,451 |
| 2024-06-25 | 6.760 | 6.850 | 6.560 | 6.620 | 6.620 | 17,561,450 |
| 2024-06-24 | 6.970 | 6.970 | 6.710 | 6.740 | 6.740 | 28,755,169 |
| 2024-06-21 | 6.990 | 7.000 | 6.830 | 6.940 | 6.940 | 14,359,081 |
| 2024-06-20 | 7.140 | 7.150 | 6.920 | 6.930 | 6.930 | 14,985,800 |
| 2024-06-19 | 7.180 | 7.200 | 7.070 | 7.150 | 7.150 | 15,276,300 |
| 2024-06-18 | 7.030 | 7.180 | 7.010 | 7.160 | 7.160 | 25,918,614 |
| 2024-06-17 | 7.000 | 7.100 | 6.920 | 7.030 | 7.030 | 22,941,300 |
| 2024-06-14 | 6.800 | 7.050 | 6.760 | 7.000 | 7.000 | 29,459,342 |
| 2024-06-13 | 6.940 | 6.940 | 6.750 | 6.790 | 6.790 | 30,978,716 |
| 2024-06-12 | 7.080 | 7.120 | 6.900 | 6.940 | 6.940 | 23,671,132 |
| 2024-06-11 | 6.940 | 7.050 | 6.900 | 7.030 | 7.030 | 20,214,340 |
| 2024-06-07 | 7.020 | 7.090 | 6.890 | 6.990 | 6.990 | 20,780,440 |
| 2024-06-06 | 7.080 | 7.140 | 6.940 | 6.960 | 6.960 | 26,201,780 |
| 2024-06-05 | 7.080 | 7.160 | 6.990 | 7.000 | 7.000 | 24,278,570 |
| 2024-06-04 | 7.010 | 7.080 | 6.840 | 7.060 | 7.060 | 25,700,233 |
| 2024-06-03 | 7.110 | 7.130 | 6.940 | 7.010 | 7.010 | 26,292,901 |
| 2024-05-31 | 7.050 | 7.250 | 7.000 | 7.090 | 7.090 | 28,835,982 |
| 2024-05-30 | 7.050 | 7.170 | 6.960 | 7.000 | 7.000 | 30,817,228 |
| 2024-05-29 | 7.070 | 7.130 | 7.030 | 7.070 | 7.070 | 18,685,082 |
| 2024-05-28 | 7.170 | 7.220 | 7.030 | 7.080 | 7.080 | 32,372,165 |
| 2024-05-27 | 7.260 | 7.330 | 7.000 | 7.160 | 7.160 | 47,246,911 |
| 2024-05-24 | 7.400 | 7.440 | 7.200 | 7.290 | 7.290 | 36,911,700 |
| 2024-05-23 | 7.610 | 7.650 | 7.360 | 7.380 | 7.380 | 44,810,582 |
| 2024-05-22 | 7.760 | 7.890 | 7.660 | 7.680 | 7.680 | 36,336,850 |
| 2024-05-21 | 7.650 | 7.920 | 7.520 | 7.770 | 7.770 | 56,951,815 |
| 2024-05-20 | 8.610 | 8.610 | 7.750 | 7.840 | 7.840 | 115,297,949 |
| 2024-05-17 | 8.000 | 8.290 | 7.920 | 8.170 | 8.170 | 37,833,383 |
| 2024-05-16 | 7.950 | 8.140 | 7.890 | 7.900 | 7.900 | 18,110,500 |
| 2024-05-15 | 7.950 | 8.030 | 7.880 | 7.890 | 7.890 | 12,571,200 |
| 2024-05-14 | 8.120 | 8.300 | 7.960 | 7.960 | 7.960 | 21,879,482 |
| 2024-05-13 | 8.040 | 8.230 | 7.960 | 8.130 | 8.130 | 21,312,063 |
| 2024-05-10 | 8.080 | 8.140 | 7.960 | 8.090 | 8.090 | 18,253,400 |
| 2024-05-09 | 8.100 | 8.230 | 8.050 | 8.060 | 8.060 | 27,065,889 |
| 2024-05-08 | 8.060 | 8.240 | 7.980 | 8.120 | 8.120 | 28,061,233 |
| 2024-05-07 | 8.180 | 8.200 | 7.990 | 8.060 | 8.060 | 34,487,800 |
| 2024-05-06 | 8.180 | 8.330 | 7.990 | 8.180 | 8.180 | 46,479,621 |
| 2024-04-30 | 7.850 | 8.290 | 7.830 | 8.100 | 8.100 | 60,332,100 |
| 2024-04-29 | 7.790 | 8.020 | 7.720 | 7.800 | 7.800 | 41,045,001 |
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.