Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.830 | 6.900 | 6.660 | 6.720 | 6.720 | 44,985,816 |
| 2026-01-15 | 6.720 | 6.890 | 6.720 | 6.810 | 6.810 | 46,623,120 |
| 2026-01-14 | 6.840 | 7.080 | 6.750 | 6.820 | 6.820 | 84,718,470 |
| 2026-01-13 | 6.920 | 6.930 | 6.730 | 6.760 | 6.760 | 58,653,894 |
| 2026-01-12 | 6.870 | 7.030 | 6.860 | 6.920 | 6.920 | 71,071,936 |
| 2026-01-09 | 6.820 | 7.080 | 6.810 | 6.870 | 6.870 | 79,010,498 |
| 2026-01-08 | 6.950 | 6.960 | 6.810 | 6.870 | 6.870 | 72,260,077 |
| 2026-01-07 | 7.040 | 7.140 | 6.850 | 6.960 | 6.960 | 152,297,279 |
| 2026-01-06 | 6.400 | 7.050 | 6.400 | 7.050 | 7.050 | 110,645,561 |
| 2026-01-05 | 6.490 | 6.520 | 6.370 | 6.410 | 6.410 | 48,811,298 |
| 2025-12-31 | 6.430 | 6.610 | 6.330 | 6.490 | 6.490 | 63,354,944 |
| 2025-12-30 | 6.380 | 6.540 | 6.300 | 6.420 | 6.420 | 57,926,722 |
| 2025-12-29 | 6.350 | 6.680 | 6.320 | 6.480 | 6.480 | 91,539,321 |
| 2025-12-26 | 6.270 | 6.400 | 6.240 | 6.370 | 6.370 | 47,156,861 |
| 2025-12-25 | 6.300 | 6.340 | 6.230 | 6.270 | 6.270 | 35,548,991 |
| 2025-12-24 | 6.230 | 6.410 | 6.220 | 6.340 | 6.340 | 59,656,988 |
| 2025-12-23 | 6.260 | 6.420 | 6.180 | 6.200 | 6.200 | 39,078,846 |
| 2025-12-22 | 6.340 | 6.350 | 6.170 | 6.290 | 6.290 | 52,924,607 |
| 2025-12-19 | 6.320 | 6.380 | 6.290 | 6.350 | 6.350 | 33,629,888 |
| 2025-12-18 | 6.480 | 6.500 | 6.250 | 6.330 | 6.330 | 62,396,064 |
| 2025-12-17 | 6.470 | 6.640 | 6.330 | 6.550 | 6.550 | 64,128,131 |
| 2025-12-16 | 6.410 | 6.540 | 6.360 | 6.500 | 6.500 | 55,362,106 |
| 2025-12-15 | 6.360 | 6.730 | 6.350 | 6.450 | 6.450 | 78,707,711 |
| 2025-12-12 | 6.370 | 6.450 | 6.260 | 6.400 | 6.400 | 59,292,454 |
| 2025-12-11 | 6.320 | 6.500 | 6.150 | 6.350 | 6.350 | 103,637,254 |
| 2025-12-10 | 6.280 | 6.440 | 6.260 | 6.350 | 6.350 | 50,524,817 |
| 2025-12-09 | 6.350 | 6.430 | 6.260 | 6.320 | 6.320 | 65,846,129 |
| 2025-12-08 | 6.600 | 6.620 | 6.330 | 6.390 | 6.390 | 123,470,825 |
| 2025-12-05 | 6.240 | 6.720 | 6.230 | 6.630 | 6.630 | 162,352,847 |
| 2025-12-04 | 6.340 | 6.410 | 6.190 | 6.320 | 6.320 | 133,711,183 |
| 2025-12-03 | 5.760 | 6.360 | 5.750 | 6.360 | 6.360 | 176,169,716 |
| 2025-12-02 | 5.660 | 5.890 | 5.660 | 5.780 | 5.780 | 36,541,693 |
| 2025-12-01 | 5.580 | 5.660 | 5.550 | 5.660 | 5.660 | 14,377,542 |
| 2025-11-28 | 5.540 | 5.570 | 5.510 | 5.570 | 5.570 | 8,655,659 |
| 2025-11-27 | 5.560 | 5.570 | 5.520 | 5.530 | 5.530 | 10,046,375 |
| 2025-11-26 | 5.520 | 5.610 | 5.500 | 5.550 | 5.550 | 14,507,125 |
| 2025-11-25 | 5.510 | 5.550 | 5.500 | 5.520 | 5.520 | 14,124,043 |
| 2025-11-24 | 5.610 | 5.610 | 5.430 | 5.500 | 5.500 | 27,983,528 |
| 2025-11-21 | 5.780 | 5.780 | 5.590 | 5.590 | 5.590 | 26,986,316 |
| 2025-11-20 | 5.810 | 5.840 | 5.790 | 5.810 | 5.810 | 11,756,139 |
| 2025-11-19 | 5.830 | 5.850 | 5.770 | 5.800 | 5.800 | 16,096,826 |
| 2025-11-18 | 5.920 | 5.930 | 5.810 | 5.830 | 5.830 | 24,004,225 |
| 2025-11-17 | 5.970 | 5.970 | 5.900 | 5.920 | 5.920 | 19,719,300 |
| 2025-11-14 | 5.960 | 6.050 | 5.940 | 5.980 | 5.980 | 26,342,974 |
| 2025-11-13 | 5.960 | 5.990 | 5.930 | 5.980 | 5.980 | 17,481,078 |
| 2025-11-12 | 6.000 | 6.010 | 5.920 | 5.960 | 5.960 | 19,069,182 |
| 2025-11-11 | 6.030 | 6.050 | 5.970 | 5.990 | 5.990 | 18,919,950 |
| 2025-11-10 | 5.950 | 6.030 | 5.940 | 6.010 | 6.010 | 23,422,631 |
| 2025-11-07 | 5.890 | 6.030 | 5.860 | 5.950 | 5.950 | 35,107,823 |
| 2025-11-06 | 5.870 | 5.900 | 5.850 | 5.890 | 5.890 | 13,772,280 |
| 2025-11-05 | 5.820 | 5.890 | 5.810 | 5.880 | 5.880 | 17,418,840 |
| 2025-11-04 | 5.900 | 5.900 | 5.820 | 5.830 | 5.830 | 16,018,186 |
| 2025-11-03 | 5.850 | 5.910 | 5.820 | 5.910 | 5.910 | 19,273,131 |
| 2025-10-31 | 5.840 | 5.870 | 5.820 | 5.860 | 5.860 | 16,994,100 |
| 2025-10-30 | 5.850 | 5.920 | 5.850 | 5.860 | 5.860 | 17,318,728 |
| 2025-10-29 | 5.860 | 5.880 | 5.820 | 5.880 | 5.880 | 11,674,002 |
| 2025-10-28 | 5.880 | 5.890 | 5.850 | 5.860 | 5.860 | 10,960,300 |
| 2025-10-27 | 5.900 | 5.910 | 5.870 | 5.890 | 5.890 | 15,238,736 |
| 2025-10-24 | 5.870 | 5.900 | 5.860 | 5.880 | 5.880 | 13,053,600 |
| 2025-10-23 | 5.850 | 5.880 | 5.810 | 5.880 | 5.880 | 15,016,927 |
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.