Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 6.450 | 6.540 | 6.400 | 6.410 | 6.410 | 41,705,000 |
| 2023-07-27 | 6.410 | 6.530 | 6.340 | 6.480 | 6.480 | 45,264,562 |
| 2023-07-26 | 6.380 | 6.520 | 6.230 | 6.400 | 6.400 | 50,231,518 |
| 2023-07-25 | 6.490 | 6.580 | 6.300 | 6.380 | 6.380 | 55,523,589 |
| 2023-07-24 | 6.440 | 6.690 | 6.360 | 6.430 | 6.430 | 70,303,617 |
| 2023-07-21 | 6.270 | 6.550 | 6.250 | 6.440 | 6.440 | 84,902,525 |
| 2023-07-20 | 6.600 | 6.660 | 6.200 | 6.330 | 6.330 | 82,177,054 |
| 2023-07-19 | 6.580 | 6.630 | 6.430 | 6.560 | 6.560 | 80,259,507 |
| 2023-07-18 | 6.660 | 6.830 | 6.460 | 6.740 | 6.740 | 136,580,711 |
| 2023-07-17 | 6.860 | 6.990 | 6.610 | 6.880 | 6.880 | 151,877,487 |
| 2023-07-14 | 6.500 | 6.670 | 6.390 | 6.670 | 6.670 | 121,039,493 |
| 2023-07-13 | 6.020 | 6.180 | 5.900 | 6.060 | 6.060 | 70,859,874 |
| 2023-07-12 | 5.880 | 6.180 | 5.840 | 6.010 | 6.010 | 92,342,617 |
| 2023-07-11 | 5.740 | 6.040 | 5.690 | 5.840 | 5.840 | 95,444,838 |
| 2023-07-10 | 5.760 | 5.810 | 5.600 | 5.700 | 5.700 | 76,709,524 |
| 2023-07-07 | 5.900 | 5.910 | 5.540 | 5.720 | 5.720 | 171,808,185 |
| 2023-07-06 | 5.280 | 5.830 | 5.280 | 5.830 | 5.830 | 90,406,239 |
| 2023-07-05 | 5.160 | 5.470 | 5.080 | 5.300 | 5.300 | 84,627,673 |
| 2023-07-04 | 4.920 | 5.180 | 4.910 | 5.160 | 5.160 | 58,763,173 |
| 2023-07-03 | 4.800 | 5.150 | 4.770 | 4.930 | 4.930 | 56,986,535 |
| 2023-06-30 | 4.540 | 4.780 | 4.540 | 4.760 | 4.760 | 32,220,662 |
| 2023-06-29 | 4.550 | 4.630 | 4.520 | 4.560 | 4.560 | 11,875,107 |
| 2023-06-28 | 4.580 | 4.610 | 4.470 | 4.540 | 4.540 | 11,722,408 |
| 2023-06-27 | 4.530 | 4.620 | 4.490 | 4.580 | 4.580 | 10,549,014 |
| 2023-06-26 | 4.580 | 4.620 | 4.480 | 4.520 | 4.520 | 18,794,051 |
| 2023-06-21 | 4.690 | 4.700 | 4.580 | 4.600 | 4.600 | 14,641,514 |
| 2023-06-20 | 4.730 | 4.750 | 4.680 | 4.690 | 4.690 | 10,797,601 |
| 2023-06-19 | 4.650 | 4.760 | 4.630 | 4.730 | 4.730 | 21,743,385 |
| 2023-06-16 | 4.630 | 4.670 | 4.580 | 4.660 | 4.660 | 12,414,417 |
| 2023-06-15 | 4.690 | 4.690 | 4.610 | 4.610 | 4.610 | 13,947,879 |
| 2023-06-14 | 4.620 | 4.690 | 4.610 | 4.670 | 4.670 | 15,005,400 |
| 2023-06-13 | 4.700 | 4.720 | 4.650 | 4.680 | 4.680 | 12,708,031 |
| 2023-06-12 | 4.600 | 4.770 | 4.590 | 4.720 | 4.720 | 23,776,817 |
| 2023-06-09 | 4.590 | 4.620 | 4.520 | 4.590 | 4.590 | 16,155,273 |
| 2023-06-08 | 4.680 | 4.700 | 4.570 | 4.600 | 4.600 | 16,916,995 |
| 2023-06-07 | 4.660 | 4.720 | 4.650 | 4.690 | 4.690 | 10,933,500 |
| 2023-06-06 | 4.770 | 4.790 | 4.670 | 4.680 | 4.680 | 17,690,800 |
| 2023-06-05 | 4.810 | 4.850 | 4.760 | 4.790 | 4.790 | 15,297,900 |
| 2023-06-02 | 4.690 | 4.800 | 4.680 | 4.790 | 4.790 | 26,194,467 |
| 2023-06-01 | 4.660 | 4.690 | 4.620 | 4.660 | 4.660 | 13,981,546 |
| 2023-05-31 | 4.650 | 4.700 | 4.610 | 4.660 | 4.660 | 20,809,589 |
| 2023-05-30 | 4.650 | 4.670 | 4.530 | 4.660 | 4.660 | 26,083,071 |
| 2023-05-29 | 4.620 | 4.870 | 4.610 | 4.650 | 4.650 | 36,289,656 |
| 2023-05-26 | 4.650 | 4.710 | 4.570 | 4.640 | 4.640 | 21,708,840 |
| 2023-05-25 | 4.740 | 4.860 | 4.570 | 4.680 | 4.680 | 38,704,901 |
| 2023-05-24 | 4.580 | 4.880 | 4.490 | 4.750 | 4.750 | 54,084,947 |
| 2023-05-23 | 4.700 | 5.000 | 4.560 | 4.590 | 4.590 | 41,244,690 |
| 2023-05-22 | 4.720 | 4.730 | 4.620 | 4.640 | 4.640 | 10,470,768 |
| 2023-05-19 | 4.670 | 4.720 | 4.620 | 4.690 | 4.690 | 11,525,000 |
| 2023-05-18 | 4.610 | 4.660 | 4.590 | 4.650 | 4.650 | 12,545,559 |
| 2023-05-17 | 4.610 | 4.640 | 4.570 | 4.600 | 4.600 | 9,067,208 |
| 2023-05-16 | 4.670 | 4.670 | 4.570 | 4.620 | 4.620 | 12,070,310 |
| 2023-05-15 | 4.630 | 4.650 | 4.550 | 4.650 | 4.650 | 15,300,060 |
| 2023-05-12 | 4.580 | 4.670 | 4.570 | 4.630 | 4.630 | 19,798,113 |
| 2023-05-11 | 4.510 | 4.640 | 4.500 | 4.590 | 4.590 | 18,554,391 |
| 2023-05-10 | 4.560 | 4.580 | 4.470 | 4.500 | 4.500 | 14,007,956 |
| 2023-05-09 | 4.540 | 4.630 | 4.480 | 4.540 | 4.540 | 20,687,570 |
| 2023-05-08 | 4.480 | 4.550 | 4.460 | 4.510 | 4.510 | 12,937,956 |
| 2023-05-05 | 4.530 | 4.550 | 4.450 | 4.510 | 4.510 | 12,497,000 |
| 2023-05-04 | 4.540 | 4.590 | 4.490 | 4.530 | 4.530 | 15,524,915 |
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.