Caihong Display Devices Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 21 · 1,217 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.