Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.470 | 4.580 | 4.450 | 4.550 | 4.550 | 12,026,578 |
| 2023-04-27 | 4.410 | 4.520 | 4.410 | 4.480 | 4.480 | 13,228,500 |
| 2023-04-26 | 4.450 | 4.500 | 4.410 | 4.440 | 4.440 | 13,141,052 |
| 2023-04-25 | 4.630 | 4.650 | 4.430 | 4.510 | 4.510 | 16,499,900 |
| 2023-04-24 | 4.560 | 4.630 | 4.550 | 4.590 | 4.590 | 18,418,136 |
| 2023-04-21 | 4.880 | 4.890 | 4.550 | 4.560 | 4.560 | 31,710,039 |
| 2023-04-20 | 4.830 | 4.960 | 4.760 | 4.870 | 4.870 | 20,750,956 |
| 2023-04-19 | 4.820 | 4.870 | 4.770 | 4.780 | 4.780 | 15,689,175 |
| 2023-04-18 | 4.910 | 4.930 | 4.770 | 4.800 | 4.800 | 20,059,441 |
| 2023-04-17 | 4.960 | 5.000 | 4.900 | 4.930 | 4.930 | 19,249,441 |
| 2023-04-14 | 5.010 | 5.030 | 4.910 | 4.990 | 4.990 | 18,459,152 |
| 2023-04-13 | 5.140 | 5.140 | 4.990 | 5.000 | 5.000 | 26,340,646 |
| 2023-04-12 | 5.110 | 5.150 | 5.060 | 5.130 | 5.130 | 22,003,104 |
| 2023-04-11 | 5.060 | 5.130 | 5.050 | 5.110 | 5.110 | 18,112,513 |
| 2023-04-10 | 5.140 | 5.190 | 5.050 | 5.070 | 5.070 | 23,797,204 |
| 2023-04-07 | 5.160 | 5.210 | 5.080 | 5.140 | 5.140 | 20,980,611 |
| 2023-04-06 | 5.040 | 5.160 | 5.010 | 5.110 | 5.110 | 34,261,405 |
| 2023-04-04 | 5.040 | 5.070 | 4.990 | 5.040 | 5.040 | 18,567,400 |
| 2023-04-03 | 5.020 | 5.100 | 5.000 | 5.070 | 5.070 | 17,990,262 |
| 2023-03-31 | 5.030 | 5.030 | 4.950 | 5.010 | 5.010 | 15,951,500 |
| 2023-03-30 | 5.020 | 5.060 | 4.970 | 5.030 | 5.030 | 17,757,375 |
| 2023-03-29 | 5.030 | 5.090 | 5.000 | 5.020 | 5.020 | 17,459,573 |
| 2023-03-28 | 5.070 | 5.120 | 5.010 | 5.020 | 5.020 | 24,490,981 |
| 2023-03-27 | 5.180 | 5.230 | 5.040 | 5.080 | 5.080 | 29,660,788 |
| 2023-03-24 | 5.070 | 5.180 | 5.030 | 5.160 | 5.160 | 40,455,887 |
| 2023-03-23 | 4.990 | 5.100 | 4.960 | 5.080 | 5.080 | 35,291,521 |
| 2023-03-22 | 4.850 | 5.050 | 4.790 | 5.020 | 5.020 | 44,530,658 |
| 2023-03-21 | 4.970 | 4.980 | 4.790 | 4.850 | 4.850 | 34,520,067 |
| 2023-03-20 | 4.860 | 4.960 | 4.860 | 4.920 | 4.920 | 25,943,700 |
| 2023-03-17 | 4.750 | 4.920 | 4.740 | 4.890 | 4.890 | 35,960,018 |
| 2023-03-16 | 4.800 | 4.850 | 4.700 | 4.710 | 4.710 | 19,568,005 |
| 2023-03-15 | 4.750 | 4.920 | 4.750 | 4.840 | 4.840 | 25,825,441 |
| 2023-03-14 | 4.780 | 4.800 | 4.680 | 4.740 | 4.740 | 23,303,925 |
| 2023-03-13 | 4.780 | 4.840 | 4.750 | 4.810 | 4.810 | 20,567,329 |
| 2023-03-10 | 4.820 | 4.890 | 4.770 | 4.800 | 4.800 | 28,419,627 |
| 2023-03-09 | 4.960 | 4.960 | 4.820 | 4.870 | 4.870 | 35,622,435 |
| 2023-03-08 | 5.010 | 5.040 | 4.830 | 4.950 | 4.950 | 43,704,543 |
| 2023-03-07 | 5.210 | 5.390 | 5.050 | 5.050 | 5.050 | 54,335,529 |
| 2023-03-06 | 5.110 | 5.180 | 5.060 | 5.090 | 5.090 | 30,257,262 |
| 2023-03-03 | 5.130 | 5.180 | 5.010 | 5.150 | 5.150 | 44,532,882 |
| 2023-03-02 | 5.130 | 5.200 | 5.070 | 5.100 | 5.100 | 34,297,907 |
| 2023-03-01 | 5.160 | 5.220 | 5.080 | 5.150 | 5.150 | 41,245,754 |
| 2023-02-28 | 5.140 | 5.170 | 5.000 | 5.090 | 5.090 | 39,968,609 |
| 2023-02-27 | 5.160 | 5.300 | 5.120 | 5.140 | 5.140 | 46,159,310 |
| 2023-02-24 | 5.200 | 5.320 | 5.100 | 5.210 | 5.210 | 85,932,861 |
| 2023-02-23 | 5.030 | 5.500 | 4.930 | 5.350 | 5.350 | 119,966,244 |
| 2023-02-22 | 5.040 | 5.040 | 4.940 | 5.000 | 5.000 | 39,772,154 |
| 2023-02-21 | 5.050 | 5.150 | 4.990 | 5.070 | 5.070 | 61,277,354 |
| 2023-02-20 | 4.920 | 5.080 | 4.910 | 5.030 | 5.030 | 66,746,127 |
| 2023-02-17 | 5.000 | 5.140 | 4.900 | 4.920 | 4.920 | 84,126,933 |
| 2023-02-16 | 5.450 | 5.480 | 4.990 | 5.090 | 5.090 | 184,809,572 |
| 2023-02-15 | 4.890 | 5.040 | 4.840 | 5.040 | 5.040 | 27,666,857 |
| 2023-02-14 | 4.620 | 4.670 | 4.560 | 4.580 | 4.580 | 12,754,244 |
| 2023-02-13 | 4.610 | 4.640 | 4.580 | 4.620 | 4.620 | 11,704,862 |
| 2023-02-10 | 4.650 | 4.690 | 4.600 | 4.620 | 4.620 | 13,425,169 |
| 2023-02-09 | 4.560 | 4.670 | 4.540 | 4.650 | 4.650 | 20,453,921 |
| 2023-02-08 | 4.610 | 4.630 | 4.550 | 4.560 | 4.560 | 10,724,883 |
| 2023-02-07 | 4.610 | 4.610 | 4.530 | 4.610 | 4.610 | 17,500,829 |
| 2023-02-06 | 4.610 | 4.640 | 4.540 | 4.580 | 4.580 | 16,489,884 |
| 2023-02-03 | 4.590 | 4.620 | 4.510 | 4.610 | 4.610 | 24,530,598 |
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.