Caihong Display Devices Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.750	9.780	8.550	8.550	8.550	131,678,769
2026-07-17	9.880	10.050	9.340	9.500	9.500	129,376,143
2026-07-16	10.490	10.610	9.870	9.980	9.980	123,830,994
2026-07-15	11.460	11.500	10.520	10.620	10.620	140,639,223
2026-07-14	10.760	11.430	10.720	11.280	11.280	173,333,431
2026-07-13	11.420	12.020	10.760	10.760	10.760	175,785,043
2026-07-10	12.680	13.450	11.950	11.950	11.950	250,298,725
2026-07-09	12.440	12.720	11.690	12.490	12.490	242,955,599
2026-07-08	12.950	13.180	11.970	12.260	12.260	208,853,600
2026-07-07	13.000	13.670	12.690	12.950	12.950	197,845,565
2026-07-06	14.900	15.000	13.520	13.520	13.520	226,362,627
2026-07-03	15.800	16.030	15.020	15.020	15.020	279,049,767
2026-07-02	16.400	18.350	15.890	16.690	16.690	411,663,084
2026-07-01	16.730	17.750	16.010	17.660	17.660	411,970,711
2026-06-30	15.050	16.890	14.690	16.890	16.890	211,775,730
2026-06-29	14.000	15.360	13.970	15.350	15.350	382,820,462
2026-06-26	13.640	14.910	13.630	13.960	13.960	317,166,676
2026-06-25	13.790	14.270	13.250	13.630	13.630	304,812,486
2026-06-24	13.000	14.140	13.000	13.530	13.460	392,771,758
2026-06-23	12.680	13.640	12.340	13.640	13.569	368,039,168
2026-06-22	12.290	12.800	12.200	12.400	12.336	268,753,553
2026-06-18	12.340	12.460	11.470	11.710	11.649	341,535,263
2026-06-17	11.340	12.660	11.320	12.660	12.660	215,732,692
2026-06-16	10.500	11.520	10.500	11.510	11.510	251,950,167
2026-06-15	10.020	10.730	9.900	10.470	10.470	174,320,024
2026-06-12	10.750	10.880	9.820	9.860	9.860	216,499,613
2026-06-11	11.210	11.210	10.380	10.610	10.610	221,423,122
2026-06-10	12.010	12.180	11.230	11.330	11.330	262,386,803
2026-06-09	11.860	12.620	11.300	12.450	12.450	301,415,939
2026-06-08	11.370	12.390	10.920	11.760	11.760	360,041,192
2026-06-05	10.850	12.050	10.400	11.710	11.710	394,757,802
2026-06-04	10.300	11.180	10.210	10.950	10.950	229,988,780
2026-06-03	10.100	10.600	9.960	10.420	10.420	186,379,118
2026-06-02	9.850	10.150	9.430	10.090	10.090	153,844,707
2026-06-01	9.770	10.590	9.760	9.880	9.880	178,849,126
2026-05-29	10.780	10.860	9.770	9.770	9.770	200,234,897
2026-05-28	11.300	11.400	10.850	10.860	10.860	234,505,431
2026-05-27	11.960	12.830	11.600	11.930	11.930	276,671,650
2026-05-26	11.200	12.190	11.200	11.880	11.880	270,664,314
2026-05-25	11.100	11.880	10.770	11.600	11.600	253,021,622
2026-05-22	10.930	11.430	10.570	11.100	11.100	268,443,937
2026-05-21	11.430	11.430	11.300	11.420	11.420	193,137,737
2026-05-20	10.250	10.640	10.050	10.390	10.390	154,806,294
2026-05-19	10.770	10.770	9.820	10.350	10.350	163,796,197
2026-05-18	10.260	10.970	10.260	10.870	10.870	175,620,471
2026-05-15	10.690	11.720	10.640	10.690	10.690	255,017,364
2026-05-14	10.520	11.180	10.110	10.770	10.770	299,105,212
2026-05-13	9.220	10.450	9.200	10.450	10.450	105,484,663
2026-05-12	9.310	9.830	9.110	9.500	9.500	205,486,149
2026-05-11	9.030	9.440	8.870	9.150	9.150	221,760,781
2026-05-08	8.960	9.040	8.560	8.880	8.880	213,349,566
2026-05-07	8.420	9.040	8.410	9.040	9.040	152,763,522
2026-05-06	8.230	8.460	8.120	8.220	8.220	120,762,869
2026-04-30	8.280	8.450	8.010	8.090	8.090	155,779,808
2026-04-29	8.500	9.100	8.500	8.800	8.800	145,808,184
2026-04-28	8.910	9.040	8.440	8.660	8.660	150,399,373
2026-04-27	8.050	8.880	8.010	8.880	8.880	173,313,033
2026-04-24	8.400	8.500	7.990	8.070	8.070	122,373,563
2026-04-23	8.680	8.880	8.290	8.530	8.530	163,191,399
2026-04-22	8.410	9.170	8.360	8.860	8.860	238,161,283

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.