Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.650 | 4.740 | 4.600 | 4.620 | 4.620 | 24,716,500 |
| 2023-02-01 | 4.590 | 4.670 | 4.570 | 4.660 | 4.660 | 27,879,811 |
| 2023-01-31 | 4.560 | 4.590 | 4.520 | 4.570 | 4.570 | 19,270,800 |
| 2023-01-30 | 4.570 | 4.650 | 4.520 | 4.630 | 4.630 | 24,949,409 |
| 2023-01-20 | 4.530 | 4.600 | 4.490 | 4.520 | 4.520 | 16,532,159 |
| 2023-01-19 | 4.400 | 4.600 | 4.360 | 4.540 | 4.540 | 23,208,651 |
| 2023-01-18 | 4.450 | 4.460 | 4.380 | 4.400 | 4.400 | 12,721,359 |
| 2023-01-17 | 4.330 | 4.460 | 4.300 | 4.440 | 4.440 | 25,810,121 |
| 2023-01-16 | 4.210 | 4.330 | 4.200 | 4.310 | 4.310 | 18,569,493 |
| 2023-01-13 | 4.190 | 4.230 | 4.180 | 4.210 | 4.210 | 8,354,303 |
| 2023-01-12 | 4.170 | 4.240 | 4.130 | 4.210 | 4.210 | 13,263,147 |
| 2023-01-11 | 4.210 | 4.270 | 4.140 | 4.160 | 4.160 | 13,885,000 |
| 2023-01-10 | 4.190 | 4.240 | 4.160 | 4.180 | 4.180 | 8,156,313 |
| 2023-01-09 | 4.300 | 4.330 | 4.190 | 4.220 | 4.220 | 23,329,859 |
| 2023-01-06 | 4.280 | 4.400 | 4.250 | 4.300 | 4.300 | 20,608,375 |
| 2023-01-05 | 4.270 | 4.290 | 4.230 | 4.270 | 4.270 | 7,655,364 |
| 2023-01-04 | 4.250 | 4.270 | 4.200 | 4.260 | 4.260 | 11,058,698 |
| 2023-01-03 | 4.130 | 4.250 | 4.100 | 4.230 | 4.230 | 11,469,671 |
| 2022-12-30 | 4.180 | 4.190 | 4.100 | 4.140 | 4.140 | 10,163,200 |
| 2022-12-29 | 4.240 | 4.240 | 4.150 | 4.160 | 4.160 | 13,595,551 |
| 2022-12-28 | 4.320 | 4.320 | 4.220 | 4.250 | 4.250 | 9,050,395 |
| 2022-12-27 | 4.280 | 4.340 | 4.260 | 4.310 | 4.310 | 8,948,644 |
| 2022-12-26 | 4.310 | 4.330 | 4.230 | 4.250 | 4.250 | 13,820,610 |
| 2022-12-23 | 4.290 | 4.360 | 4.250 | 4.330 | 4.330 | 10,947,100 |
| 2022-12-22 | 4.370 | 4.410 | 4.260 | 4.300 | 4.300 | 10,099,100 |
| 2022-12-21 | 4.370 | 4.420 | 4.310 | 4.340 | 4.340 | 10,106,367 |
| 2022-12-20 | 4.350 | 4.410 | 4.300 | 4.380 | 4.380 | 11,196,953 |
| 2022-12-19 | 4.580 | 4.580 | 4.300 | 4.340 | 4.340 | 25,381,795 |
| 2022-12-16 | 4.500 | 4.610 | 4.470 | 4.570 | 4.570 | 16,659,983 |
| 2022-12-15 | 4.550 | 4.600 | 4.450 | 4.550 | 4.550 | 15,472,713 |
| 2022-12-14 | 4.650 | 4.690 | 4.490 | 4.520 | 4.520 | 19,513,313 |
| 2022-12-13 | 4.560 | 4.660 | 4.550 | 4.610 | 4.610 | 24,587,455 |
| 2022-12-12 | 4.470 | 4.630 | 4.440 | 4.580 | 4.580 | 33,780,384 |
| 2022-12-09 | 4.420 | 4.510 | 4.420 | 4.440 | 4.440 | 16,346,208 |
| 2022-12-08 | 4.520 | 4.540 | 4.430 | 4.430 | 4.430 | 20,674,842 |
| 2022-12-07 | 4.620 | 4.640 | 4.530 | 4.540 | 4.540 | 21,894,084 |
| 2022-12-06 | 4.600 | 4.690 | 4.550 | 4.650 | 4.650 | 25,121,239 |
| 2022-12-05 | 4.540 | 4.630 | 4.530 | 4.630 | 4.630 | 27,857,804 |
| 2022-12-02 | 4.480 | 4.540 | 4.470 | 4.530 | 4.530 | 15,493,135 |
| 2022-12-01 | 4.520 | 4.600 | 4.490 | 4.510 | 4.510 | 24,189,689 |
| 2022-11-30 | 4.570 | 4.580 | 4.470 | 4.480 | 4.480 | 19,701,636 |
| 2022-11-29 | 4.470 | 4.560 | 4.450 | 4.550 | 4.550 | 26,234,368 |
| 2022-11-28 | 4.440 | 4.470 | 4.400 | 4.450 | 4.450 | 18,705,200 |
| 2022-11-25 | 4.460 | 4.520 | 4.440 | 4.490 | 4.490 | 14,228,000 |
| 2022-11-24 | 4.600 | 4.630 | 4.480 | 4.520 | 4.520 | 27,775,695 |
| 2022-11-23 | 4.580 | 4.730 | 4.550 | 4.620 | 4.620 | 37,562,929 |
| 2022-11-22 | 4.540 | 4.780 | 4.520 | 4.580 | 4.580 | 51,581,563 |
| 2022-11-21 | 4.570 | 4.600 | 4.470 | 4.530 | 4.530 | 33,756,817 |
| 2022-11-18 | 4.770 | 4.800 | 4.590 | 4.630 | 4.630 | 54,343,091 |
| 2022-11-17 | 4.710 | 4.840 | 4.590 | 4.790 | 4.790 | 69,503,913 |
| 2022-11-16 | 4.820 | 4.880 | 4.650 | 4.670 | 4.670 | 111,046,378 |
| 2022-11-15 | 4.200 | 4.650 | 4.190 | 4.650 | 4.650 | 75,650,199 |
| 2022-11-14 | 4.280 | 4.310 | 4.210 | 4.230 | 4.230 | 19,327,615 |
| 2022-11-11 | 4.270 | 4.330 | 4.240 | 4.250 | 4.250 | 34,297,969 |
| 2022-11-10 | 4.300 | 4.300 | 4.170 | 4.180 | 4.180 | 36,201,450 |
| 2022-11-09 | 4.210 | 4.570 | 4.180 | 4.310 | 4.310 | 55,081,389 |
| 2022-11-08 | 4.320 | 4.530 | 4.230 | 4.240 | 4.240 | 46,961,391 |
| 2022-11-07 | 4.240 | 4.400 | 4.210 | 4.270 | 4.270 | 26,478,164 |
| 2022-11-04 | 4.140 | 4.230 | 4.110 | 4.230 | 4.230 | 20,055,210 |
| 2022-11-03 | 4.120 | 4.160 | 4.050 | 4.110 | 4.110 | 15,328,400 |
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.