Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.850 | 5.880 | 5.810 | 5.880 | 5.880 | 15,016,927 |
| 2025-10-22 | 5.860 | 5.890 | 5.840 | 5.860 | 5.860 | 13,646,705 |
| 2025-10-21 | 5.810 | 5.880 | 5.780 | 5.870 | 5.870 | 16,746,185 |
| 2025-10-20 | 5.800 | 5.820 | 5.780 | 5.800 | 5.800 | 12,329,713 |
| 2025-10-17 | 5.830 | 5.870 | 5.760 | 5.770 | 5.770 | 18,049,074 |
| 2025-10-16 | 5.890 | 5.900 | 5.830 | 5.840 | 5.840 | 18,238,275 |
| 2025-10-15 | 5.890 | 5.930 | 5.870 | 5.910 | 5.910 | 16,030,390 |
| 2025-10-14 | 5.950 | 5.970 | 5.900 | 5.910 | 5.910 | 24,819,560 |
| 2025-10-13 | 5.830 | 5.940 | 5.800 | 5.920 | 5.920 | 23,840,145 |
| 2025-10-10 | 5.980 | 6.000 | 5.940 | 5.980 | 5.980 | 18,175,166 |
| 2025-10-09 | 5.900 | 6.080 | 5.890 | 6.000 | 6.000 | 29,870,704 |
| 2025-09-30 | 5.930 | 5.950 | 5.890 | 5.890 | 5.890 | 16,957,258 |
| 2025-09-29 | 5.960 | 5.970 | 5.840 | 5.930 | 5.930 | 22,177,126 |
| 2025-09-26 | 6.030 | 6.040 | 5.960 | 5.960 | 5.960 | 19,807,261 |
| 2025-09-25 | 6.110 | 6.130 | 6.030 | 6.050 | 6.050 | 21,168,066 |
| 2025-09-24 | 6.010 | 6.130 | 5.990 | 6.130 | 6.130 | 27,633,704 |
| 2025-09-23 | 6.110 | 6.140 | 5.910 | 6.030 | 6.030 | 37,754,313 |
| 2025-09-22 | 6.230 | 6.230 | 6.110 | 6.130 | 6.130 | 24,556,700 |
| 2025-09-19 | 6.210 | 6.250 | 6.160 | 6.210 | 6.210 | 24,526,400 |
| 2025-09-18 | 6.220 | 6.350 | 6.180 | 6.220 | 6.220 | 48,346,000 |
| 2025-09-17 | 6.170 | 6.240 | 6.150 | 6.230 | 6.230 | 28,908,784 |
| 2025-09-16 | 6.150 | 6.200 | 6.120 | 6.190 | 6.190 | 24,820,662 |
| 2025-09-15 | 6.190 | 6.190 | 6.130 | 6.140 | 6.140 | 20,349,656 |
| 2025-09-12 | 6.190 | 6.220 | 6.150 | 6.170 | 6.170 | 29,104,680 |
| 2025-09-11 | 6.120 | 6.200 | 6.080 | 6.200 | 6.200 | 37,562,045 |
| 2025-09-10 | 6.150 | 6.170 | 6.110 | 6.140 | 6.140 | 17,582,480 |
| 2025-09-09 | 6.210 | 6.210 | 6.120 | 6.140 | 6.140 | 25,113,391 |
| 2025-09-08 | 6.210 | 6.230 | 6.150 | 6.230 | 6.230 | 33,219,800 |
| 2025-09-05 | 6.130 | 6.210 | 6.090 | 6.200 | 6.200 | 34,440,522 |
| 2025-09-04 | 6.160 | 6.240 | 6.060 | 6.130 | 6.130 | 42,747,580 |
| 2025-09-03 | 6.220 | 6.260 | 6.120 | 6.150 | 6.150 | 38,882,906 |
| 2025-09-02 | 6.390 | 6.400 | 6.180 | 6.210 | 6.210 | 44,922,309 |
| 2025-09-01 | 6.440 | 6.480 | 6.350 | 6.390 | 6.390 | 33,052,331 |
| 2025-08-29 | 6.520 | 6.530 | 6.410 | 6.450 | 6.450 | 33,848,884 |
| 2025-08-28 | 6.430 | 6.520 | 6.300 | 6.520 | 6.520 | 54,302,966 |
| 2025-08-27 | 6.640 | 6.700 | 6.450 | 6.460 | 6.460 | 56,396,202 |
| 2025-08-26 | 6.600 | 6.710 | 6.550 | 6.650 | 6.650 | 47,424,695 |
| 2025-08-25 | 6.730 | 6.760 | 6.530 | 6.600 | 6.600 | 60,944,931 |
| 2025-08-22 | 6.510 | 6.700 | 6.470 | 6.680 | 6.680 | 57,455,005 |
| 2025-08-21 | 6.520 | 6.570 | 6.460 | 6.520 | 6.520 | 41,749,500 |
| 2025-08-20 | 6.360 | 6.530 | 6.310 | 6.520 | 6.520 | 54,629,001 |
| 2025-08-19 | 6.370 | 6.480 | 6.320 | 6.370 | 6.370 | 39,403,580 |
| 2025-08-18 | 6.240 | 6.370 | 6.210 | 6.340 | 6.340 | 56,473,514 |
| 2025-08-15 | 6.130 | 6.230 | 6.120 | 6.210 | 6.210 | 24,964,451 |
| 2025-08-14 | 6.250 | 6.250 | 6.130 | 6.150 | 6.150 | 33,229,900 |
| 2025-08-13 | 6.220 | 6.240 | 6.190 | 6.240 | 6.240 | 25,062,777 |
| 2025-08-12 | 6.260 | 6.270 | 6.190 | 6.220 | 6.220 | 20,387,300 |
| 2025-08-11 | 6.170 | 6.260 | 6.170 | 6.250 | 6.250 | 27,584,693 |
| 2025-08-08 | 6.190 | 6.200 | 6.150 | 6.170 | 6.170 | 19,729,500 |
| 2025-08-07 | 6.210 | 6.250 | 6.180 | 6.210 | 6.210 | 18,111,467 |
| 2025-08-06 | 6.220 | 6.230 | 6.160 | 6.220 | 6.220 | 22,269,837 |
| 2025-08-05 | 6.180 | 6.250 | 6.180 | 6.230 | 6.230 | 22,792,323 |
| 2025-08-04 | 6.140 | 6.180 | 6.110 | 6.170 | 6.170 | 18,829,855 |
| 2025-08-01 | 6.150 | 6.260 | 6.130 | 6.170 | 6.170 | 21,152,660 |
| 2025-07-31 | 6.260 | 6.300 | 6.120 | 6.150 | 6.150 | 34,370,300 |
| 2025-07-30 | 6.340 | 6.350 | 6.230 | 6.280 | 6.280 | 26,654,700 |
| 2025-07-29 | 6.350 | 6.370 | 6.260 | 6.330 | 6.330 | 25,872,100 |
| 2025-07-28 | 6.450 | 6.450 | 6.340 | 6.350 | 6.350 | 30,656,700 |
| 2025-07-25 | 6.340 | 6.490 | 6.310 | 6.410 | 6.410 | 56,413,738 |
| 2025-07-24 | 6.280 | 6.330 | 6.260 | 6.330 | 6.330 | 37,228,458 |
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.