Caihong Display Devices Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.700	6.120	5.670	6.060	6.060	48,065,657
2023-10-27	5.960	6.090	5.530	5.750	5.750	58,229,703
2023-10-26	5.630	5.690	5.560	5.680	5.680	13,609,013
2023-10-25	5.700	5.780	5.650	5.670	5.670	11,036,256
2023-10-24	5.520	5.740	5.480	5.620	5.620	16,485,700
2023-10-23	5.610	5.630	5.470	5.520	5.520	15,429,800
2023-10-20	5.790	5.880	5.620	5.650	5.650	14,895,401
2023-10-19	5.880	5.980	5.800	5.840	5.840	12,577,000
2023-10-18	6.000	6.020	5.880	5.900	5.900	16,907,535
2023-10-17	6.060	6.100	5.990	6.020	6.020	13,780,927
2023-10-16	6.130	6.160	5.990	6.040	6.040	18,007,205
2023-10-13	6.050	6.180	6.030	6.150	6.150	14,454,037
2023-10-12	6.070	6.170	6.050	6.100	6.100	18,910,621
2023-10-11	6.110	6.110	6.010	6.060	6.060	12,514,900
2023-10-10	6.100	6.180	6.060	6.090	6.090	22,690,938
2023-10-09	5.960	6.120	5.940	6.100	6.100	20,055,101
2023-09-28	5.760	5.990	5.760	5.960	5.960	18,229,500
2023-09-27	5.730	5.820	5.720	5.760	5.760	13,312,300
2023-09-26	5.780	5.820	5.740	5.750	5.750	13,555,800
2023-09-25	5.840	5.850	5.740	5.800	5.800	14,182,000
2023-09-22	5.840	5.900	5.760	5.840	5.840	22,204,495
2023-09-21	5.840	5.920	5.810	5.830	5.830	19,819,450
2023-09-20	5.830	5.900	5.760	5.830	5.830	14,865,342
2023-09-19	5.880	5.900	5.720	5.800	5.800	26,594,779
2023-09-18	6.070	6.080	5.890	5.910	5.910	26,400,246
2023-09-15	6.110	6.200	6.060	6.120	6.120	25,209,084
2023-09-14	6.110	6.170	6.050	6.110	6.110	15,964,973
2023-09-13	6.260	6.270	6.080	6.130	6.130	17,797,942
2023-09-12	6.270	6.290	6.210	6.270	6.270	12,442,877
2023-09-11	6.140	6.300	6.100	6.260	6.260	22,177,239
2023-09-08	6.140	6.180	6.110	6.130	6.130	10,862,101
2023-09-07	6.260	6.260	6.090	6.110	6.110	17,829,890
2023-09-06	6.200	6.300	6.150	6.280	6.280	16,090,710
2023-09-05	6.200	6.260	6.160	6.220	6.220	22,142,569
2023-09-04	6.150	6.240	6.110	6.190	6.190	24,024,612
2023-09-01	6.120	6.160	6.050	6.110	6.110	19,439,490
2023-08-31	6.090	6.140	6.040	6.060	6.060	24,723,654
2023-08-30	5.980	6.190	5.950	6.080	6.080	35,314,565
2023-08-29	5.780	5.980	5.760	5.950	5.950	24,192,400
2023-08-28	6.030	6.110	5.730	5.770	5.770	20,060,574
2023-08-25	5.880	5.910	5.710	5.770	5.770	14,687,953
2023-08-24	5.930	6.000	5.850	5.860	5.860	14,412,100
2023-08-23	6.020	6.030	5.890	5.900	5.900	10,897,800
2023-08-22	5.960	6.060	5.890	6.010	6.010	12,898,693
2023-08-21	5.960	6.090	5.900	5.940	5.940	14,459,974
2023-08-18	6.080	6.120	5.950	5.960	5.960	15,373,648
2023-08-17	6.020	6.140	5.970	6.100	6.100	12,437,284
2023-08-16	6.130	6.150	6.000	6.040	6.040	15,504,864
2023-08-15	6.120	6.250	6.050	6.130	6.130	16,040,700
2023-08-14	6.060	6.200	6.000	6.180	6.180	25,509,356
2023-08-11	6.350	6.360	6.060	6.060	6.060	26,589,360
2023-08-10	6.240	6.400	6.220	6.350	6.350	17,576,438
2023-08-09	6.220	6.360	6.210	6.260	6.260	30,861,644
2023-08-08	6.450	6.540	6.340	6.390	6.390	30,426,070
2023-08-07	6.570	6.640	6.450	6.500	6.500	24,262,728
2023-08-04	6.500	6.620	6.430	6.520	6.520	33,387,902
2023-08-03	6.400	6.510	6.360	6.490	6.490	26,360,479
2023-08-02	6.400	6.500	6.390	6.460	6.460	24,196,819
2023-08-01	6.390	6.470	6.310	6.440	6.440	37,489,975
2023-07-31	6.390	6.470	6.320	6.350	6.350	42,604,764

← NewerPage 13 of 21 · 1,212 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.