Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.060 | 4.230 | 4.050 | 4.210 | 4.210 | 27,369,056 |
| 2022-05-06 | 4.150 | 4.150 | 4.000 | 4.050 | 4.050 | 30,189,956 |
| 2022-05-05 | 4.190 | 4.330 | 4.100 | 4.220 | 4.220 | 35,950,568 |
| 2022-04-29 | 4.150 | 4.320 | 4.080 | 4.270 | 4.270 | 67,272,439 |
| 2022-04-28 | 4.620 | 4.670 | 4.470 | 4.530 | 4.530 | 13,174,912 |
| 2022-04-27 | 4.420 | 4.670 | 4.370 | 4.650 | 4.650 | 19,712,584 |
| 2022-04-26 | 4.760 | 4.790 | 4.430 | 4.510 | 4.510 | 19,521,575 |
| 2022-04-25 | 5.110 | 5.110 | 4.720 | 4.750 | 4.750 | 23,140,059 |
| 2022-04-22 | 5.200 | 5.240 | 5.050 | 5.140 | 5.140 | 16,102,074 |
| 2022-04-21 | 5.620 | 5.620 | 5.210 | 5.230 | 5.230 | 34,039,567 |
| 2022-04-20 | 5.770 | 5.840 | 5.660 | 5.660 | 5.660 | 35,264,075 |
| 2022-04-19 | 5.820 | 5.900 | 5.740 | 5.790 | 5.790 | 35,892,980 |
| 2022-04-18 | 5.570 | 5.900 | 5.480 | 5.820 | 5.820 | 40,325,534 |
| 2022-04-15 | 5.620 | 5.640 | 5.570 | 5.600 | 5.600 | 9,324,421 |
| 2022-04-14 | 5.620 | 5.650 | 5.590 | 5.630 | 5.630 | 9,406,899 |
| 2022-04-13 | 5.560 | 5.670 | 5.540 | 5.600 | 5.600 | 10,691,130 |
| 2022-04-12 | 5.480 | 5.630 | 5.410 | 5.600 | 5.600 | 13,166,706 |
| 2022-04-11 | 5.670 | 5.670 | 5.460 | 5.490 | 5.490 | 15,336,138 |
| 2022-04-08 | 5.720 | 5.760 | 5.530 | 5.630 | 5.630 | 24,480,700 |
| 2022-04-07 | 5.850 | 5.960 | 5.760 | 5.760 | 5.760 | 42,990,419 |
| 2022-04-06 | 5.760 | 5.910 | 5.680 | 5.890 | 5.890 | 26,957,671 |
| 2022-04-01 | 5.750 | 5.790 | 5.680 | 5.770 | 5.770 | 13,652,377 |
| 2022-03-31 | 5.750 | 5.800 | 5.730 | 5.770 | 5.770 | 18,712,088 |
| 2022-03-30 | 5.730 | 5.770 | 5.690 | 5.750 | 5.750 | 15,738,119 |
| 2022-03-29 | 5.790 | 5.850 | 5.660 | 5.740 | 5.740 | 20,673,031 |
| 2022-03-28 | 5.600 | 5.850 | 5.550 | 5.820 | 5.820 | 38,972,853 |
| 2022-03-25 | 5.710 | 5.830 | 5.660 | 5.670 | 5.670 | 16,816,763 |
| 2022-03-24 | 5.710 | 5.800 | 5.660 | 5.710 | 5.710 | 20,971,021 |
| 2022-03-23 | 5.780 | 5.880 | 5.670 | 5.780 | 5.780 | 42,385,111 |
| 2022-03-22 | 5.670 | 5.950 | 5.590 | 5.780 | 5.780 | 31,096,952 |
| 2022-03-21 | 5.650 | 5.730 | 5.600 | 5.660 | 5.660 | 19,272,098 |
| 2022-03-18 | 5.430 | 5.720 | 5.410 | 5.640 | 5.640 | 26,961,697 |
| 2022-03-17 | 5.480 | 5.600 | 5.450 | 5.460 | 5.460 | 20,601,891 |
| 2022-03-16 | 5.350 | 5.460 | 5.150 | 5.440 | 5.440 | 26,342,035 |
| 2022-03-15 | 5.620 | 5.660 | 5.210 | 5.230 | 5.230 | 34,847,392 |
| 2022-03-14 | 5.780 | 5.880 | 5.690 | 5.700 | 5.700 | 17,255,644 |
| 2022-03-11 | 5.720 | 5.840 | 5.590 | 5.810 | 5.810 | 17,284,295 |
| 2022-03-10 | 5.680 | 5.920 | 5.670 | 5.790 | 5.790 | 26,479,757 |
| 2022-03-09 | 5.780 | 5.800 | 5.360 | 5.590 | 5.590 | 26,594,156 |
| 2022-03-08 | 5.880 | 5.920 | 5.730 | 5.760 | 5.760 | 18,997,600 |
| 2022-03-07 | 6.020 | 6.040 | 5.830 | 5.890 | 5.890 | 19,884,728 |
| 2022-03-04 | 6.150 | 6.150 | 6.010 | 6.050 | 6.050 | 16,626,124 |
| 2022-03-03 | 6.120 | 6.140 | 6.070 | 6.080 | 6.080 | 11,927,974 |
| 2022-03-02 | 6.070 | 6.130 | 6.030 | 6.120 | 6.120 | 12,416,277 |
| 2022-03-01 | 6.120 | 6.170 | 6.040 | 6.110 | 6.110 | 13,090,673 |
| 2022-02-28 | 6.170 | 6.180 | 5.980 | 6.110 | 6.110 | 18,492,562 |
| 2022-02-25 | 6.090 | 6.260 | 6.090 | 6.130 | 6.130 | 21,729,592 |
| 2022-02-24 | 6.220 | 6.320 | 6.000 | 6.070 | 6.070 | 27,085,261 |
| 2022-02-23 | 6.160 | 6.240 | 6.150 | 6.210 | 6.210 | 14,307,610 |
| 2022-02-22 | 6.220 | 6.220 | 6.140 | 6.160 | 6.160 | 16,493,898 |
| 2022-02-21 | 6.200 | 6.260 | 6.170 | 6.250 | 6.250 | 14,041,906 |
| 2022-02-18 | 6.150 | 6.230 | 6.140 | 6.200 | 6.200 | 12,649,286 |
| 2022-02-17 | 6.280 | 6.290 | 6.160 | 6.180 | 6.180 | 13,787,106 |
| 2022-02-16 | 6.200 | 6.360 | 6.200 | 6.240 | 6.240 | 15,684,371 |
| 2022-02-15 | 6.190 | 6.260 | 6.140 | 6.190 | 6.190 | 14,124,725 |
| 2022-02-14 | 6.180 | 6.230 | 6.080 | 6.190 | 6.190 | 17,712,481 |
| 2022-02-11 | 6.210 | 6.320 | 6.190 | 6.210 | 6.210 | 19,927,864 |
| 2022-02-10 | 6.170 | 6.240 | 6.140 | 6.230 | 6.230 | 18,315,256 |
| 2022-02-09 | 6.140 | 6.180 | 6.110 | 6.160 | 6.160 | 18,014,468 |
| 2022-02-08 | 5.990 | 6.150 | 5.950 | 6.150 | 6.150 | 22,984,959 |
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.