Caihong Display Devices Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.990	6.150	5.950	6.150	6.150	22,984,959
2022-02-07	5.870	6.040	5.820	5.960	5.960	23,762,380
2022-01-28	5.780	5.850	5.670	5.770	5.770	20,292,667
2022-01-27	6.050	6.050	5.710	5.770	5.770	45,251,300
2022-01-26	6.170	6.280	6.160	6.240	6.240	11,896,704
2022-01-25	6.440	6.460	6.180	6.190	6.190	21,262,428
2022-01-24	6.400	6.500	6.330	6.460	6.460	15,556,864
2022-01-21	6.680	6.700	6.420	6.430	6.430	26,113,206
2022-01-20	6.800	6.820	6.600	6.610	6.610	27,510,759
2022-01-19	6.780	6.830	6.750	6.790	6.790	16,750,167
2022-01-18	6.840	6.860	6.780	6.810	6.810	18,208,575
2022-01-17	6.760	6.840	6.760	6.820	6.820	17,355,734
2022-01-14	6.910	6.930	6.770	6.790	6.790	28,273,045
2022-01-13	6.950	7.020	6.910	6.930	6.930	23,293,284
2022-01-12	6.920	6.960	6.880	6.930	6.930	16,039,467
2022-01-11	7.020	7.030	6.900	6.920	6.920	21,127,284
2022-01-10	6.990	7.030	6.920	7.010	7.010	20,616,664
2022-01-07	6.940	7.060	6.930	6.980	6.980	31,831,574
2022-01-06	6.890	6.950	6.830	6.930	6.930	20,576,877
2022-01-05	6.960	7.040	6.880	6.920	6.920	26,992,933
2022-01-04	6.820	6.950	6.820	6.950	6.950	28,606,495
2021-12-31	6.800	6.860	6.770	6.820	6.820	14,523,242
2021-12-30	6.760	6.880	6.750	6.830	6.830	19,071,668
2021-12-29	6.860	6.870	6.730	6.760	6.760	25,931,781
2021-12-28	6.860	6.880	6.810	6.860	6.860	14,993,462
2021-12-27	6.850	6.890	6.790	6.860	6.860	16,673,057
2021-12-24	6.930	6.940	6.820	6.850	6.850	20,550,698
2021-12-23	6.970	6.980	6.900	6.930	6.930	17,355,400
2021-12-22	6.970	6.990	6.910	6.960	6.960	21,732,300
2021-12-21	6.850	6.970	6.850	6.960	6.960	23,343,966
2021-12-20	6.860	6.930	6.840	6.850	6.850	58,344,247
2021-12-17	7.330	7.340	7.190	7.210	7.210	26,151,123
2021-12-16	7.310	7.370	7.300	7.340	7.340	25,196,800
2021-12-15	7.330	7.450	7.300	7.320	7.320	25,811,021
2021-12-14	7.510	7.520	7.330	7.370	7.370	36,033,049
2021-12-13	7.570	7.670	7.520	7.540	7.540	47,101,411
2021-12-10	7.410	7.640	7.360	7.610	7.610	89,340,586
2021-12-09	7.060	7.770	7.060	7.490	7.490	117,122,932
2021-12-08	7.020	7.080	6.990	7.060	7.060	22,359,339
2021-12-07	7.050	7.070	6.930	6.990	6.990	23,011,150
2021-12-06	7.040	7.140	6.980	6.990	6.990	28,329,041
2021-12-03	7.040	7.070	6.960	7.060	7.060	20,804,958
2021-12-02	7.120	7.120	7.000	7.020	7.020	23,855,303
2021-12-01	6.990	7.150	6.960	7.120	7.120	26,510,265
2021-11-30	7.010	7.090	6.960	7.020	7.020	20,910,771
2021-11-29	7.030	7.060	6.930	6.980	6.980	27,396,974
2021-11-26	7.200	7.200	7.110	7.140	7.140	21,108,755
2021-11-25	7.390	7.390	7.170	7.210	7.210	27,151,922
2021-11-24	7.410	7.470	7.310	7.330	7.330	27,749,614
2021-11-23	7.400	7.560	7.380	7.440	7.440	41,558,851
2021-11-22	7.210	7.530	7.200	7.460	7.460	65,450,032
2021-11-19	6.990	7.280	6.950	7.190	7.190	48,207,544
2021-11-18	7.120	7.170	6.990	7.010	7.010	26,289,912
2021-11-17	7.050	7.170	6.960	7.140	7.140	26,744,600
2021-11-16	7.200	7.280	7.080	7.100	7.100	30,302,211
2021-11-15	7.170	7.240	7.100	7.190	7.190	30,413,925
2021-11-12	7.080	7.230	7.050	7.140	7.140	32,860,453
2021-11-11	7.090	7.130	7.020	7.090	7.090	31,920,936
2021-11-10	7.000	7.100	6.980	7.100	7.100	31,594,987
2021-11-09	6.960	7.090	6.900	7.020	7.020	30,341,274

← NewerPage 20 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.