Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.680 | 8.930 | 8.180 | 8.450 | 8.450 | 283,931,605 |
| 2026-04-20 | 8.270 | 8.570 | 8.080 | 8.570 | 8.570 | 110,722,158 |
| 2026-04-17 | 7.100 | 7.790 | 7.090 | 7.790 | 7.790 | 118,571,095 |
| 2026-04-16 | 6.960 | 7.090 | 6.880 | 7.080 | 7.080 | 115,898,048 |
| 2026-04-15 | 6.830 | 7.490 | 6.720 | 7.190 | 7.190 | 199,704,536 |
| 2026-04-14 | 6.750 | 7.120 | 6.710 | 6.830 | 6.830 | 122,331,664 |
| 2026-04-13 | 6.950 | 7.120 | 6.790 | 6.890 | 6.890 | 163,768,842 |
| 2026-04-10 | 7.020 | 7.020 | 6.880 | 7.020 | 7.020 | 92,414,134 |
| 2026-04-09 | 6.050 | 6.380 | 6.050 | 6.380 | 6.380 | 46,968,090 |
| 2026-04-08 | 5.670 | 5.820 | 5.660 | 5.800 | 5.800 | 28,019,969 |
| 2026-04-07 | 5.520 | 5.610 | 5.480 | 5.570 | 5.570 | 13,947,761 |
| 2026-04-03 | 5.550 | 5.580 | 5.460 | 5.480 | 5.480 | 12,645,671 |
| 2026-04-02 | 5.650 | 5.660 | 5.520 | 5.550 | 5.550 | 16,139,701 |
| 2026-04-01 | 5.690 | 5.720 | 5.610 | 5.660 | 5.660 | 13,067,300 |
| 2026-03-31 | 5.670 | 5.730 | 5.570 | 5.590 | 5.590 | 15,462,300 |
| 2026-03-30 | 5.600 | 5.690 | 5.500 | 5.690 | 5.690 | 17,067,801 |
| 2026-03-27 | 5.600 | 5.720 | 5.590 | 5.690 | 5.690 | 16,217,554 |
| 2026-03-26 | 5.770 | 5.820 | 5.660 | 5.680 | 5.680 | 16,956,622 |
| 2026-03-25 | 5.820 | 5.870 | 5.760 | 5.780 | 5.780 | 23,669,320 |
| 2026-03-24 | 5.790 | 5.820 | 5.650 | 5.810 | 5.810 | 17,674,130 |
| 2026-03-23 | 5.900 | 5.910 | 5.640 | 5.680 | 5.680 | 29,595,127 |
| 2026-03-20 | 6.080 | 6.160 | 5.970 | 5.970 | 5.970 | 22,273,686 |
| 2026-03-19 | 6.180 | 6.190 | 6.020 | 6.050 | 6.050 | 27,022,169 |
| 2026-03-18 | 6.310 | 6.380 | 6.180 | 6.260 | 6.260 | 23,913,704 |
| 2026-03-17 | 6.410 | 6.570 | 6.310 | 6.320 | 6.320 | 32,745,621 |
| 2026-03-16 | 6.450 | 6.460 | 6.260 | 6.400 | 6.400 | 32,222,862 |
| 2026-03-13 | 6.380 | 6.600 | 6.350 | 6.450 | 6.450 | 36,824,981 |
| 2026-03-12 | 6.400 | 6.530 | 6.370 | 6.420 | 6.420 | 23,089,110 |
| 2026-03-11 | 6.430 | 6.510 | 6.350 | 6.420 | 6.420 | 32,283,616 |
| 2026-03-10 | 6.390 | 6.540 | 6.370 | 6.460 | 6.460 | 33,735,763 |
| 2026-03-09 | 6.390 | 6.400 | 6.070 | 6.310 | 6.310 | 47,999,132 |
| 2026-03-06 | 6.670 | 6.680 | 6.380 | 6.480 | 6.480 | 67,704,282 |
| 2026-03-05 | 6.520 | 6.950 | 6.510 | 6.760 | 6.760 | 63,708,660 |
| 2026-03-04 | 6.560 | 6.850 | 6.390 | 6.400 | 6.400 | 47,451,530 |
| 2026-03-03 | 7.000 | 7.030 | 6.610 | 6.650 | 6.650 | 42,716,142 |
| 2026-03-02 | 6.920 | 7.050 | 6.820 | 7.000 | 7.000 | 49,381,564 |
| 2026-02-27 | 6.800 | 7.030 | 6.770 | 6.960 | 6.960 | 43,983,818 |
| 2026-02-26 | 6.850 | 6.860 | 6.760 | 6.820 | 6.820 | 26,931,011 |
| 2026-02-25 | 6.510 | 6.930 | 6.510 | 6.880 | 6.880 | 54,949,770 |
| 2026-02-24 | 6.400 | 6.570 | 6.380 | 6.530 | 6.530 | 24,206,534 |
| 2026-02-13 | 6.540 | 6.590 | 6.340 | 6.350 | 6.350 | 26,442,464 |
| 2026-02-12 | 6.560 | 6.670 | 6.470 | 6.530 | 6.530 | 23,561,564 |
| 2026-02-11 | 6.660 | 6.690 | 6.540 | 6.550 | 6.550 | 22,913,982 |
| 2026-02-10 | 6.760 | 6.760 | 6.600 | 6.680 | 6.680 | 25,845,500 |
| 2026-02-09 | 6.730 | 6.790 | 6.700 | 6.750 | 6.750 | 26,808,683 |
| 2026-02-06 | 6.790 | 6.790 | 6.630 | 6.680 | 6.680 | 31,410,764 |
| 2026-02-05 | 6.780 | 6.860 | 6.670 | 6.850 | 6.850 | 35,916,319 |
| 2026-02-04 | 6.630 | 6.840 | 6.590 | 6.790 | 6.790 | 35,869,158 |
| 2026-02-03 | 6.550 | 6.690 | 6.540 | 6.640 | 6.640 | 38,552,009 |
| 2026-02-02 | 6.640 | 6.690 | 6.460 | 6.460 | 6.460 | 48,500,716 |
| 2026-01-30 | 6.900 | 6.950 | 6.520 | 6.720 | 6.720 | 76,778,422 |
| 2026-01-29 | 6.890 | 7.200 | 6.870 | 7.010 | 7.010 | 68,838,757 |
| 2026-01-28 | 6.940 | 7.050 | 6.790 | 6.930 | 6.930 | 61,437,420 |
| 2026-01-27 | 6.840 | 7.040 | 6.780 | 6.970 | 6.970 | 60,024,846 |
| 2026-01-26 | 7.090 | 7.150 | 6.820 | 6.850 | 6.850 | 67,627,742 |
| 2026-01-23 | 6.850 | 7.150 | 6.840 | 7.100 | 7.100 | 89,980,662 |
| 2026-01-22 | 6.940 | 7.050 | 6.850 | 6.860 | 6.860 | 44,705,748 |
| 2026-01-21 | 6.890 | 7.130 | 6.890 | 6.940 | 6.940 | 72,260,493 |
| 2026-01-20 | 6.890 | 6.920 | 6.720 | 6.910 | 6.910 | 50,510,401 |
| 2026-01-19 | 6.720 | 6.890 | 6.620 | 6.880 | 6.880 | 50,364,442 |
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.