Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.010 | 6.110 | 5.880 | 6.050 | 6.050 | 24,503,500 |
| 2024-01-22 | 6.300 | 6.350 | 5.990 | 6.010 | 6.010 | 25,674,069 |
| 2024-01-19 | 6.370 | 6.430 | 6.290 | 6.340 | 6.340 | 15,919,877 |
| 2024-01-18 | 6.380 | 6.410 | 6.170 | 6.370 | 6.370 | 23,237,690 |
| 2024-01-17 | 6.550 | 6.670 | 6.410 | 6.450 | 6.450 | 17,286,210 |
| 2024-01-16 | 6.550 | 6.630 | 6.420 | 6.610 | 6.610 | 22,673,410 |
| 2024-01-15 | 6.470 | 6.650 | 6.440 | 6.560 | 6.560 | 19,972,335 |
| 2024-01-12 | 6.600 | 6.640 | 6.500 | 6.530 | 6.530 | 15,385,418 |
| 2024-01-11 | 6.610 | 6.730 | 6.570 | 6.600 | 6.600 | 22,488,140 |
| 2024-01-10 | 6.640 | 6.750 | 6.520 | 6.600 | 6.600 | 28,840,870 |
| 2024-01-09 | 6.680 | 6.850 | 6.620 | 6.660 | 6.660 | 36,919,752 |
| 2024-01-08 | 6.690 | 7.050 | 6.640 | 6.680 | 6.680 | 63,412,441 |
| 2024-01-05 | 6.720 | 6.770 | 6.620 | 6.640 | 6.640 | 26,692,700 |
| 2024-01-04 | 6.700 | 6.800 | 6.600 | 6.720 | 6.720 | 34,017,375 |
| 2024-01-03 | 6.650 | 6.740 | 6.600 | 6.700 | 6.700 | 29,666,145 |
| 2024-01-02 | 6.750 | 6.790 | 6.610 | 6.710 | 6.710 | 41,379,521 |
| 2023-12-29 | 6.480 | 6.860 | 6.460 | 6.750 | 6.750 | 59,493,050 |
| 2023-12-28 | 6.400 | 6.520 | 6.290 | 6.490 | 6.490 | 47,232,139 |
| 2023-12-27 | 6.000 | 6.370 | 5.870 | 6.340 | 6.340 | 53,540,817 |
| 2023-12-26 | 6.030 | 6.030 | 5.900 | 6.010 | 6.010 | 21,891,400 |
| 2023-12-25 | 5.890 | 6.040 | 5.890 | 6.010 | 6.010 | 20,473,080 |
| 2023-12-22 | 5.910 | 5.950 | 5.860 | 5.920 | 5.920 | 17,472,950 |
| 2023-12-21 | 5.900 | 5.910 | 5.770 | 5.890 | 5.890 | 14,798,200 |
| 2023-12-20 | 6.010 | 6.050 | 5.880 | 5.910 | 5.910 | 13,693,600 |
| 2023-12-19 | 5.870 | 6.010 | 5.850 | 6.010 | 6.010 | 15,613,566 |
| 2023-12-18 | 5.970 | 6.000 | 5.870 | 5.890 | 5.890 | 16,521,966 |
| 2023-12-15 | 6.050 | 6.100 | 5.950 | 5.950 | 5.950 | 14,451,083 |
| 2023-12-14 | 6.140 | 6.190 | 6.050 | 6.070 | 6.070 | 13,470,400 |
| 2023-12-13 | 6.180 | 6.240 | 6.120 | 6.140 | 6.140 | 15,805,600 |
| 2023-12-12 | 6.130 | 6.200 | 6.120 | 6.180 | 6.180 | 19,157,688 |
| 2023-12-11 | 6.000 | 6.160 | 5.880 | 6.140 | 6.140 | 27,046,200 |
| 2023-12-08 | 5.840 | 6.100 | 5.810 | 5.980 | 5.980 | 25,136,996 |
| 2023-12-07 | 5.810 | 5.920 | 5.780 | 5.840 | 5.840 | 15,930,400 |
| 2023-12-06 | 5.720 | 5.880 | 5.670 | 5.810 | 5.810 | 16,031,221 |
| 2023-12-05 | 5.840 | 5.840 | 5.720 | 5.740 | 5.740 | 17,601,500 |
| 2023-12-04 | 5.970 | 5.970 | 5.790 | 5.870 | 5.870 | 19,211,750 |
| 2023-12-01 | 5.920 | 5.970 | 5.810 | 5.940 | 5.940 | 21,145,300 |
| 2023-11-30 | 6.250 | 6.250 | 5.890 | 5.920 | 5.920 | 39,133,753 |
| 2023-11-29 | 6.090 | 6.390 | 6.070 | 6.250 | 6.250 | 39,064,700 |
| 2023-11-28 | 5.960 | 6.130 | 5.950 | 6.090 | 6.090 | 19,020,163 |
| 2023-11-27 | 5.950 | 6.000 | 5.890 | 5.970 | 5.970 | 19,177,602 |
| 2023-11-24 | 6.050 | 6.070 | 5.960 | 5.970 | 5.970 | 12,041,111 |
| 2023-11-23 | 6.000 | 6.090 | 5.940 | 6.080 | 6.080 | 13,684,901 |
| 2023-11-22 | 6.140 | 6.140 | 6.000 | 6.030 | 6.030 | 15,362,494 |
| 2023-11-21 | 6.250 | 6.290 | 6.130 | 6.150 | 6.150 | 17,978,876 |
| 2023-11-20 | 6.150 | 6.310 | 6.110 | 6.270 | 6.270 | 30,518,922 |
| 2023-11-17 | 6.020 | 6.140 | 6.020 | 6.120 | 6.120 | 18,423,194 |
| 2023-11-16 | 6.060 | 6.130 | 6.010 | 6.040 | 6.040 | 13,323,240 |
| 2023-11-15 | 6.130 | 6.170 | 6.040 | 6.080 | 6.080 | 14,828,388 |
| 2023-11-14 | 5.970 | 6.160 | 5.940 | 6.110 | 6.110 | 19,625,184 |
| 2023-11-13 | 6.000 | 6.020 | 5.900 | 5.980 | 5.980 | 17,583,381 |
| 2023-11-10 | 5.950 | 6.030 | 5.900 | 5.970 | 5.970 | 19,450,672 |
| 2023-11-09 | 6.080 | 6.140 | 5.930 | 5.960 | 5.960 | 20,963,402 |
| 2023-11-08 | 6.300 | 6.350 | 6.060 | 6.100 | 6.100 | 23,622,396 |
| 2023-11-07 | 6.180 | 6.340 | 6.160 | 6.310 | 6.310 | 22,571,584 |
| 2023-11-06 | 5.980 | 6.290 | 5.970 | 6.240 | 6.240 | 37,707,459 |
| 2023-11-03 | 5.830 | 5.960 | 5.800 | 5.940 | 5.940 | 18,753,547 |
| 2023-11-02 | 5.910 | 5.950 | 5.800 | 5.810 | 5.810 | 19,512,338 |
| 2023-11-01 | 6.040 | 6.060 | 5.860 | 5.880 | 5.880 | 27,885,428 |
| 2023-10-31 | 6.040 | 6.200 | 6.000 | 6.060 | 6.060 | 30,034,729 |
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.