Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.510 | 7.810 | 7.510 | 7.790 | 7.790 | 30,139,142 |
| 2024-04-25 | 7.390 | 7.610 | 7.290 | 7.480 | 7.480 | 27,223,500 |
| 2024-04-24 | 7.150 | 7.420 | 7.130 | 7.380 | 7.380 | 25,256,309 |
| 2024-04-23 | 7.080 | 7.310 | 7.070 | 7.150 | 7.150 | 26,627,799 |
| 2024-04-22 | 7.270 | 7.270 | 6.720 | 7.090 | 7.090 | 48,970,699 |
| 2024-04-19 | 7.550 | 7.640 | 7.250 | 7.340 | 7.340 | 39,669,357 |
| 2024-04-18 | 7.510 | 7.830 | 7.420 | 7.630 | 7.630 | 41,595,482 |
| 2024-04-17 | 7.380 | 7.610 | 7.350 | 7.570 | 7.570 | 46,884,187 |
| 2024-04-16 | 7.810 | 7.880 | 7.330 | 7.360 | 7.360 | 52,048,591 |
| 2024-04-15 | 7.650 | 8.040 | 7.510 | 7.910 | 7.910 | 55,661,720 |
| 2024-04-12 | 7.750 | 7.990 | 7.670 | 7.830 | 7.830 | 58,199,580 |
| 2024-04-11 | 7.530 | 7.810 | 7.510 | 7.620 | 7.620 | 53,029,910 |
| 2024-04-10 | 7.690 | 7.800 | 7.450 | 7.560 | 7.560 | 51,611,948 |
| 2024-04-09 | 7.860 | 8.100 | 7.470 | 7.810 | 7.810 | 92,778,942 |
| 2024-04-08 | 8.340 | 8.340 | 7.900 | 7.920 | 7.920 | 124,532,522 |
| 2024-04-03 | 8.600 | 8.980 | 8.150 | 8.780 | 8.780 | 155,705,324 |
| 2024-04-02 | 8.640 | 8.800 | 8.280 | 8.460 | 8.460 | 155,252,444 |
| 2024-04-01 | 7.640 | 8.090 | 7.620 | 8.090 | 8.090 | 22,600,400 |
| 2024-03-29 | 7.200 | 7.350 | 7.120 | 7.350 | 7.350 | 8,186,637 |
| 2024-03-28 | 6.960 | 7.380 | 6.950 | 7.210 | 7.210 | 22,649,200 |
| 2024-03-27 | 7.100 | 7.180 | 6.960 | 6.990 | 6.990 | 23,910,262 |
| 2024-03-26 | 7.110 | 7.180 | 7.020 | 7.080 | 7.080 | 14,134,800 |
| 2024-03-25 | 7.220 | 7.310 | 7.070 | 7.110 | 7.110 | 19,764,300 |
| 2024-03-22 | 7.470 | 7.480 | 7.210 | 7.270 | 7.270 | 28,742,801 |
| 2024-03-21 | 7.510 | 7.810 | 7.420 | 7.470 | 7.470 | 32,815,885 |
| 2024-03-20 | 7.450 | 7.550 | 7.300 | 7.420 | 7.420 | 24,541,311 |
| 2024-03-19 | 7.320 | 7.650 | 7.280 | 7.490 | 7.490 | 49,762,598 |
| 2024-03-18 | 7.170 | 7.580 | 7.160 | 7.350 | 7.350 | 30,438,044 |
| 2024-03-15 | 7.080 | 7.320 | 7.020 | 7.240 | 7.240 | 29,573,568 |
| 2024-03-14 | 7.140 | 7.190 | 6.990 | 7.060 | 7.060 | 23,497,965 |
| 2024-03-13 | 7.190 | 7.240 | 7.110 | 7.120 | 7.120 | 20,211,218 |
| 2024-03-12 | 7.320 | 7.330 | 7.150 | 7.170 | 7.170 | 20,504,010 |
| 2024-03-11 | 7.190 | 7.360 | 7.110 | 7.330 | 7.330 | 26,477,078 |
| 2024-03-08 | 6.970 | 7.220 | 6.960 | 7.200 | 7.200 | 24,902,535 |
| 2024-03-07 | 7.120 | 7.200 | 6.970 | 6.970 | 6.970 | 27,548,159 |
| 2024-03-06 | 7.200 | 7.330 | 7.130 | 7.180 | 7.180 | 23,913,500 |
| 2024-03-05 | 7.160 | 7.290 | 7.100 | 7.230 | 7.230 | 34,983,745 |
| 2024-03-04 | 7.290 | 7.290 | 7.060 | 7.180 | 7.180 | 31,081,826 |
| 2024-03-01 | 6.910 | 7.260 | 6.870 | 7.230 | 7.230 | 49,583,688 |
| 2024-02-29 | 6.550 | 6.910 | 6.550 | 6.910 | 6.910 | 35,210,589 |
| 2024-02-28 | 6.800 | 7.010 | 6.520 | 6.550 | 6.550 | 31,832,202 |
| 2024-02-27 | 6.730 | 6.820 | 6.620 | 6.810 | 6.810 | 26,473,514 |
| 2024-02-26 | 6.560 | 6.760 | 6.540 | 6.700 | 6.700 | 25,824,900 |
| 2024-02-23 | 6.690 | 6.710 | 6.510 | 6.600 | 6.600 | 27,799,942 |
| 2024-02-22 | 6.650 | 6.740 | 6.430 | 6.680 | 6.680 | 22,540,688 |
| 2024-02-21 | 6.500 | 6.790 | 6.450 | 6.600 | 6.600 | 29,680,605 |
| 2024-02-20 | 6.550 | 6.580 | 6.390 | 6.540 | 6.540 | 23,559,858 |
| 2024-02-19 | 6.420 | 6.590 | 6.310 | 6.580 | 6.580 | 37,022,560 |
| 2024-02-08 | 6.180 | 6.620 | 6.130 | 6.400 | 6.400 | 57,427,235 |
| 2024-02-07 | 5.800 | 6.180 | 5.790 | 6.170 | 6.170 | 54,619,853 |
| 2024-02-06 | 5.230 | 5.710 | 5.080 | 5.710 | 5.710 | 40,654,889 |
| 2024-02-05 | 5.560 | 5.560 | 5.050 | 5.190 | 5.190 | 43,417,690 |
| 2024-02-02 | 5.820 | 5.920 | 5.380 | 5.590 | 5.590 | 35,231,062 |
| 2024-02-01 | 5.760 | 6.050 | 5.700 | 5.820 | 5.820 | 42,106,279 |
| 2024-01-31 | 6.030 | 6.170 | 5.800 | 5.820 | 5.820 | 40,525,533 |
| 2024-01-30 | 6.600 | 6.600 | 5.990 | 5.990 | 5.990 | 44,141,600 |
| 2024-01-29 | 6.660 | 6.810 | 6.560 | 6.660 | 6.660 | 27,894,501 |
| 2024-01-26 | 6.630 | 6.730 | 6.550 | 6.630 | 6.630 | 17,924,016 |
| 2024-01-25 | 6.300 | 6.660 | 6.220 | 6.650 | 6.650 | 26,794,042 |
| 2024-01-24 | 6.060 | 6.330 | 5.970 | 6.300 | 6.300 | 36,011,800 |
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.