Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.150 | 4.240 | 4.120 | 4.160 | 4.160 | 19,453,374 |
| 2022-11-01 | 4.000 | 4.150 | 3.980 | 4.150 | 4.150 | 19,352,400 |
| 2022-10-31 | 3.990 | 4.070 | 3.950 | 3.980 | 3.980 | 18,844,752 |
| 2022-10-28 | 4.240 | 4.240 | 4.010 | 4.040 | 4.040 | 19,594,608 |
| 2022-10-27 | 4.290 | 4.320 | 4.210 | 4.230 | 4.230 | 19,881,111 |
| 2022-10-26 | 4.130 | 4.270 | 4.100 | 4.240 | 4.240 | 19,108,681 |
| 2022-10-25 | 4.150 | 4.200 | 4.080 | 4.110 | 4.110 | 18,610,501 |
| 2022-10-24 | 4.250 | 4.300 | 4.140 | 4.180 | 4.180 | 20,580,600 |
| 2022-10-21 | 4.330 | 4.360 | 4.220 | 4.230 | 4.230 | 32,016,984 |
| 2022-10-20 | 4.340 | 4.390 | 4.260 | 4.350 | 4.350 | 25,630,306 |
| 2022-10-19 | 4.460 | 4.500 | 4.330 | 4.350 | 4.350 | 39,007,738 |
| 2022-10-18 | 4.500 | 4.580 | 4.390 | 4.480 | 4.480 | 47,791,548 |
| 2022-10-17 | 4.300 | 4.490 | 4.200 | 4.430 | 4.430 | 60,020,006 |
| 2022-10-14 | 4.140 | 4.540 | 4.100 | 4.350 | 4.350 | 72,604,688 |
| 2022-10-13 | 4.150 | 4.330 | 4.050 | 4.170 | 4.170 | 72,443,917 |
| 2022-10-12 | 3.700 | 4.040 | 3.670 | 4.040 | 4.040 | 56,780,328 |
| 2022-10-11 | 3.670 | 3.700 | 3.620 | 3.670 | 3.670 | 7,515,324 |
| 2022-10-10 | 3.740 | 3.760 | 3.650 | 3.660 | 3.660 | 9,392,745 |
| 2022-09-30 | 3.660 | 3.770 | 3.660 | 3.710 | 3.710 | 10,528,386 |
| 2022-09-29 | 3.780 | 3.800 | 3.660 | 3.690 | 3.690 | 10,866,788 |
| 2022-09-28 | 3.850 | 3.860 | 3.740 | 3.740 | 3.740 | 11,344,451 |
| 2022-09-27 | 3.740 | 3.860 | 3.730 | 3.850 | 3.850 | 14,213,265 |
| 2022-09-26 | 3.800 | 3.810 | 3.710 | 3.710 | 3.710 | 13,100,311 |
| 2022-09-23 | 3.870 | 3.900 | 3.800 | 3.810 | 3.810 | 13,878,755 |
| 2022-09-22 | 3.900 | 3.950 | 3.860 | 3.880 | 3.880 | 16,122,742 |
| 2022-09-21 | 3.900 | 3.960 | 3.800 | 3.950 | 3.950 | 22,191,342 |
| 2022-09-20 | 4.000 | 4.010 | 3.900 | 3.920 | 3.920 | 24,078,101 |
| 2022-09-19 | 4.120 | 4.140 | 3.910 | 3.930 | 3.930 | 46,832,261 |
| 2022-09-16 | 4.540 | 4.560 | 4.190 | 4.200 | 4.200 | 84,418,823 |
| 2022-09-15 | 4.570 | 4.880 | 4.540 | 4.660 | 4.660 | 116,247,101 |
| 2022-09-14 | 4.440 | 4.580 | 4.390 | 4.440 | 4.440 | 16,448,956 |
| 2022-09-13 | 4.500 | 4.550 | 4.450 | 4.470 | 4.470 | 9,342,000 |
| 2022-09-09 | 4.440 | 4.490 | 4.410 | 4.490 | 4.490 | 9,070,610 |
| 2022-09-08 | 4.500 | 4.500 | 4.430 | 4.450 | 4.450 | 9,047,624 |
| 2022-09-07 | 4.480 | 4.490 | 4.450 | 4.470 | 4.470 | 8,271,206 |
| 2022-09-06 | 4.460 | 4.490 | 4.420 | 4.470 | 4.470 | 8,538,441 |
| 2022-09-05 | 4.470 | 4.470 | 4.410 | 4.460 | 4.460 | 9,161,900 |
| 2022-09-02 | 4.340 | 4.470 | 4.340 | 4.450 | 4.450 | 11,512,586 |
| 2022-09-01 | 4.410 | 4.440 | 4.350 | 4.350 | 4.350 | 9,921,900 |
| 2022-08-31 | 4.470 | 4.480 | 4.400 | 4.420 | 4.420 | 14,740,562 |
| 2022-08-30 | 4.450 | 4.480 | 4.390 | 4.460 | 4.460 | 11,389,323 |
| 2022-08-29 | 4.300 | 4.500 | 4.270 | 4.440 | 4.440 | 17,014,438 |
| 2022-08-26 | 4.400 | 4.440 | 4.330 | 4.340 | 4.340 | 13,225,399 |
| 2022-08-25 | 4.460 | 4.480 | 4.330 | 4.400 | 4.400 | 15,989,241 |
| 2022-08-24 | 4.620 | 4.630 | 4.440 | 4.450 | 4.450 | 22,364,000 |
| 2022-08-23 | 4.600 | 4.660 | 4.580 | 4.620 | 4.620 | 12,593,100 |
| 2022-08-22 | 4.600 | 4.660 | 4.550 | 4.620 | 4.620 | 13,733,529 |
| 2022-08-19 | 4.690 | 4.840 | 4.620 | 4.630 | 4.630 | 22,772,583 |
| 2022-08-18 | 4.690 | 4.720 | 4.600 | 4.680 | 4.680 | 20,328,400 |
| 2022-08-17 | 4.600 | 4.730 | 4.560 | 4.690 | 4.690 | 26,713,426 |
| 2022-08-16 | 4.640 | 4.660 | 4.570 | 4.590 | 4.590 | 17,318,053 |
| 2022-08-15 | 4.550 | 4.670 | 4.550 | 4.640 | 4.640 | 19,517,400 |
| 2022-08-12 | 4.670 | 4.680 | 4.590 | 4.590 | 4.590 | 16,808,500 |
| 2022-08-11 | 4.540 | 4.700 | 4.530 | 4.640 | 4.640 | 24,944,657 |
| 2022-08-10 | 4.560 | 4.560 | 4.500 | 4.510 | 4.510 | 10,676,590 |
| 2022-08-09 | 4.560 | 4.610 | 4.480 | 4.550 | 4.550 | 24,012,241 |
| 2022-08-08 | 4.520 | 4.560 | 4.460 | 4.550 | 4.550 | 18,999,810 |
| 2022-08-05 | 4.400 | 4.500 | 4.370 | 4.500 | 4.500 | 22,270,425 |
| 2022-08-04 | 4.310 | 4.400 | 4.310 | 4.380 | 4.380 | 14,651,590 |
| 2022-08-03 | 4.330 | 4.450 | 4.280 | 4.300 | 4.300 | 16,950,211 |
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.