Caihong Display Devices Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.270	6.320	6.220	6.240	6.240	37,530,957
2025-07-22	6.240	6.260	6.160	6.260	6.260	37,264,098
2025-07-21	6.120	6.240	6.100	6.240	6.240	45,183,090
2025-07-18	6.220	6.230	6.080	6.110	6.110	46,663,602
2025-07-17	6.110	6.220	6.090	6.210	6.210	33,450,297
2025-07-16	6.090	6.140	6.050	6.110	6.110	24,406,624
2025-07-15	6.250	6.260	6.050	6.100	6.100	64,261,460
2025-07-14	6.400	6.420	6.230	6.260	6.260	78,979,898
2025-07-11	6.450	6.530	6.390	6.510	6.510	31,215,701
2025-07-10	6.410	6.470	6.390	6.460	6.460	19,989,837
2025-07-09	6.470	6.470	6.390	6.410	6.410	19,771,585
2025-07-08	6.330	6.480	6.330	6.470	6.470	33,605,068
2025-07-07	6.370	6.400	6.310	6.340	6.340	17,933,902
2025-07-04	6.450	6.460	6.370	6.380	6.380	26,614,372
2025-07-03	6.390	6.490	6.360	6.480	6.480	31,580,073
2025-07-02	6.430	6.440	6.360	6.390	6.390	21,586,327
2025-07-01	6.450	6.460	6.380	6.440	6.440	21,244,588
2025-06-30	6.440	6.470	6.420	6.460	6.460	22,065,087
2025-06-27	6.420	6.480	6.370	6.440	6.440	23,743,800
2025-06-26	6.410	6.480	6.380	6.410	6.410	34,291,600
2025-06-25	6.480	6.490	6.330	6.420	6.420	33,840,110
2025-06-24	6.290	6.400	6.270	6.390	6.390	30,362,214
2025-06-23	6.220	6.310	6.220	6.270	6.270	16,124,943
2025-06-20	6.320	6.380	6.240	6.260	6.260	18,810,985
2025-06-19	6.350	6.430	6.270	6.320	6.320	24,927,944
2025-06-18	6.460	6.490	6.290	6.340	6.340	33,273,099
2025-06-17	6.320	6.420	6.280	6.380	6.380	23,248,000
2025-06-16	6.250	6.310	6.230	6.300	6.300	10,663,340
2025-06-13	6.290	6.310	6.220	6.270	6.270	18,245,396
2025-06-12	6.290	6.340	6.270	6.310	6.310	13,123,600
2025-06-11	6.320	6.400	6.310	6.310	6.310	19,331,500
2025-06-10	6.350	6.350	6.240	6.310	6.310	22,696,600
2025-06-09	6.320	6.350	6.240	6.330	6.330	16,556,700
2025-06-06	6.400	6.410	6.300	6.310	6.310	15,124,469
2025-06-05	6.320	6.410	6.250	6.390	6.390	20,986,132
2025-06-04	6.170	6.380	6.170	6.310	6.310	26,494,500
2025-06-03	6.130	6.220	6.100	6.170	6.170	26,114,434
2025-05-30	6.210	6.220	6.110	6.140	6.140	26,262,448
2025-05-29	6.170	6.260	6.160	6.250	6.250	26,416,851
2025-05-28	6.350	6.360	6.150	6.150	6.150	26,477,086
2025-05-27	6.370	6.380	6.280	6.350	6.350	15,358,122
2025-05-26	6.350	6.400	6.330	6.370	6.370	13,686,400
2025-05-23	6.470	6.520	6.350	6.350	6.350	18,627,600
2025-05-22	6.570	6.630	6.480	6.490	6.490	16,873,100
2025-05-21	6.660	6.680	6.570	6.590	6.590	14,965,200
2025-05-20	6.660	6.690	6.620	6.670	6.670	12,616,600
2025-05-19	6.630	6.680	6.570	6.670	6.670	12,749,550
2025-05-16	6.610	6.680	6.590	6.630	6.630	11,330,900
2025-05-15	6.760	6.760	6.600	6.610	6.610	21,174,888
2025-05-14	6.790	6.820	6.690	6.770	6.770	21,784,100
2025-05-13	6.950	6.980	6.770	6.790	6.790	23,216,499
2025-05-12	6.750	6.900	6.680	6.880	6.880	35,965,200
2025-05-09	6.870	6.870	6.630	6.640	6.640	29,497,749
2025-05-08	6.820	6.880	6.790	6.870	6.870	16,665,191
2025-05-07	6.900	6.960	6.780	6.830	6.830	19,653,367
2025-05-06	6.750	6.930	6.730	6.880	6.880	24,968,849
2025-04-30	6.630	6.730	6.610	6.700	6.700	14,010,459
2025-04-29	6.550	6.740	6.530	6.640	6.640	20,306,049
2025-04-28	6.650	6.650	6.490	6.510	6.510	14,130,549
2025-04-25	6.550	6.670	6.540	6.650	6.650	13,940,881

← NewerPage 6 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.