Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.460 | 4.470 | 4.250 | 4.330 | 4.330 | 22,962,744 |
| 2022-08-01 | 4.450 | 4.500 | 4.400 | 4.490 | 4.490 | 13,773,943 |
| 2022-07-29 | 4.440 | 4.490 | 4.390 | 4.450 | 4.450 | 16,813,244 |
| 2022-07-28 | 4.370 | 4.550 | 4.360 | 4.440 | 4.440 | 24,913,735 |
| 2022-07-27 | 4.350 | 4.430 | 4.340 | 4.370 | 4.370 | 10,311,331 |
| 2022-07-26 | 4.330 | 4.380 | 4.270 | 4.370 | 4.370 | 13,736,039 |
| 2022-07-25 | 4.280 | 4.340 | 4.250 | 4.320 | 4.320 | 16,175,901 |
| 2022-07-22 | 4.300 | 4.340 | 4.220 | 4.270 | 4.270 | 15,152,811 |
| 2022-07-21 | 4.330 | 4.350 | 4.280 | 4.300 | 4.300 | 13,188,434 |
| 2022-07-20 | 4.320 | 4.350 | 4.290 | 4.320 | 4.320 | 13,527,175 |
| 2022-07-19 | 4.290 | 4.380 | 4.270 | 4.320 | 4.320 | 15,230,800 |
| 2022-07-18 | 4.210 | 4.310 | 4.210 | 4.300 | 4.300 | 16,242,502 |
| 2022-07-15 | 4.210 | 4.310 | 4.080 | 4.260 | 4.260 | 29,499,767 |
| 2022-07-14 | 4.350 | 4.390 | 4.200 | 4.230 | 4.230 | 40,298,355 |
| 2022-07-13 | 4.510 | 4.530 | 4.450 | 4.490 | 4.490 | 13,193,300 |
| 2022-07-12 | 4.630 | 4.650 | 4.510 | 4.510 | 4.510 | 18,379,045 |
| 2022-07-11 | 4.560 | 4.720 | 4.490 | 4.660 | 4.660 | 29,791,564 |
| 2022-07-08 | 4.590 | 4.650 | 4.570 | 4.570 | 4.570 | 18,180,400 |
| 2022-07-07 | 4.570 | 4.750 | 4.550 | 4.620 | 4.620 | 26,852,958 |
| 2022-07-06 | 4.550 | 4.640 | 4.490 | 4.530 | 4.530 | 17,167,355 |
| 2022-07-05 | 4.630 | 4.650 | 4.490 | 4.570 | 4.570 | 23,309,119 |
| 2022-07-04 | 4.710 | 4.710 | 4.600 | 4.620 | 4.620 | 20,268,376 |
| 2022-07-01 | 4.650 | 4.810 | 4.640 | 4.710 | 4.710 | 24,705,824 |
| 2022-06-30 | 4.710 | 4.770 | 4.660 | 4.680 | 4.680 | 26,935,322 |
| 2022-06-29 | 4.810 | 4.870 | 4.680 | 4.710 | 4.710 | 36,172,446 |
| 2022-06-28 | 4.700 | 4.930 | 4.620 | 4.860 | 4.860 | 56,103,573 |
| 2022-06-27 | 4.680 | 4.750 | 4.660 | 4.710 | 4.710 | 27,822,906 |
| 2022-06-24 | 4.630 | 4.680 | 4.600 | 4.660 | 4.660 | 25,676,183 |
| 2022-06-23 | 4.560 | 4.630 | 4.530 | 4.620 | 4.620 | 25,672,481 |
| 2022-06-22 | 4.700 | 4.730 | 4.570 | 4.570 | 4.570 | 37,353,688 |
| 2022-06-21 | 4.740 | 4.850 | 4.650 | 4.730 | 4.730 | 47,316,008 |
| 2022-06-20 | 4.730 | 4.830 | 4.660 | 4.710 | 4.710 | 51,088,383 |
| 2022-06-17 | 4.800 | 4.840 | 4.600 | 4.720 | 4.720 | 78,890,201 |
| 2022-06-16 | 5.110 | 5.240 | 4.820 | 4.870 | 4.870 | 130,670,994 |
| 2022-06-15 | 4.350 | 4.770 | 4.340 | 4.770 | 4.770 | 59,170,395 |
| 2022-06-14 | 4.290 | 4.350 | 4.180 | 4.340 | 4.340 | 24,046,295 |
| 2022-06-13 | 4.320 | 4.380 | 4.260 | 4.310 | 4.310 | 23,344,031 |
| 2022-06-10 | 4.310 | 4.360 | 4.300 | 4.360 | 4.360 | 25,393,466 |
| 2022-06-09 | 4.460 | 4.460 | 4.300 | 4.330 | 4.330 | 23,748,787 |
| 2022-06-08 | 4.500 | 4.510 | 4.360 | 4.480 | 4.480 | 24,605,514 |
| 2022-06-07 | 4.550 | 4.570 | 4.440 | 4.470 | 4.470 | 23,040,000 |
| 2022-06-06 | 4.440 | 4.550 | 4.410 | 4.530 | 4.530 | 31,237,351 |
| 2022-06-02 | 4.400 | 4.450 | 4.370 | 4.430 | 4.430 | 24,337,215 |
| 2022-06-01 | 4.440 | 4.500 | 4.350 | 4.400 | 4.400 | 33,569,419 |
| 2022-05-31 | 4.450 | 4.520 | 4.360 | 4.460 | 4.460 | 70,157,534 |
| 2022-05-30 | 4.480 | 4.770 | 4.460 | 4.610 | 4.610 | 105,769,726 |
| 2022-05-27 | 4.400 | 4.440 | 4.300 | 4.340 | 4.340 | 15,982,423 |
| 2022-05-26 | 4.320 | 4.400 | 4.210 | 4.380 | 4.380 | 20,441,266 |
| 2022-05-25 | 4.180 | 4.280 | 4.160 | 4.280 | 4.280 | 14,705,505 |
| 2022-05-24 | 4.420 | 4.460 | 4.170 | 4.170 | 4.170 | 28,784,554 |
| 2022-05-23 | 4.340 | 4.440 | 4.310 | 4.430 | 4.430 | 24,364,348 |
| 2022-05-20 | 4.340 | 4.460 | 4.320 | 4.380 | 4.380 | 28,119,918 |
| 2022-05-19 | 4.270 | 4.340 | 4.220 | 4.340 | 4.340 | 19,948,877 |
| 2022-05-18 | 4.220 | 4.380 | 4.190 | 4.330 | 4.330 | 33,154,094 |
| 2022-05-17 | 4.270 | 4.270 | 4.170 | 4.220 | 4.220 | 14,083,600 |
| 2022-05-16 | 4.290 | 4.310 | 4.200 | 4.210 | 4.210 | 18,342,645 |
| 2022-05-13 | 4.280 | 4.330 | 4.250 | 4.300 | 4.300 | 19,140,101 |
| 2022-05-12 | 4.200 | 4.310 | 4.170 | 4.300 | 4.300 | 35,972,484 |
| 2022-05-11 | 4.230 | 4.390 | 4.210 | 4.240 | 4.240 | 32,336,011 |
| 2022-05-10 | 4.160 | 4.290 | 4.100 | 4.220 | 4.220 | 48,143,276 |
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.