Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.690 | 6.700 | 6.530 | 6.550 | 6.550 | 18,895,858 |
| 2025-04-23 | 6.710 | 6.780 | 6.640 | 6.690 | 6.690 | 17,423,051 |
| 2025-04-22 | 6.820 | 6.820 | 6.670 | 6.670 | 6.670 | 15,337,022 |
| 2025-04-21 | 6.760 | 6.850 | 6.690 | 6.780 | 6.780 | 15,338,243 |
| 2025-04-18 | 6.450 | 6.840 | 6.420 | 6.750 | 6.750 | 31,951,772 |
| 2025-04-17 | 6.450 | 6.520 | 6.430 | 6.460 | 6.460 | 15,177,670 |
| 2025-04-16 | 6.560 | 6.560 | 6.380 | 6.510 | 6.510 | 14,973,800 |
| 2025-04-15 | 6.710 | 6.710 | 6.510 | 6.570 | 6.570 | 18,498,945 |
| 2025-04-14 | 6.700 | 6.870 | 6.630 | 6.710 | 6.710 | 34,220,101 |
| 2025-04-11 | 6.440 | 6.590 | 6.370 | 6.530 | 6.530 | 23,018,600 |
| 2025-04-10 | 6.430 | 6.600 | 6.420 | 6.460 | 6.460 | 41,205,040 |
| 2025-04-09 | 6.170 | 6.380 | 5.870 | 6.240 | 6.240 | 43,693,145 |
| 2025-04-08 | 6.580 | 6.620 | 6.110 | 6.300 | 6.300 | 71,215,196 |
| 2025-04-07 | 7.000 | 7.000 | 6.710 | 6.710 | 6.710 | 14,416,500 |
| 2025-04-03 | 7.530 | 7.580 | 7.400 | 7.460 | 7.460 | 21,639,306 |
| 2025-04-02 | 7.560 | 7.750 | 7.510 | 7.600 | 7.600 | 19,773,200 |
| 2025-04-01 | 7.650 | 7.830 | 7.540 | 7.560 | 7.560 | 24,381,236 |
| 2025-03-31 | 7.670 | 7.720 | 7.540 | 7.640 | 7.640 | 16,109,252 |
| 2025-03-28 | 7.820 | 7.840 | 7.700 | 7.720 | 7.720 | 14,470,153 |
| 2025-03-27 | 7.840 | 7.890 | 7.700 | 7.830 | 7.830 | 15,420,513 |
| 2025-03-26 | 7.850 | 7.900 | 7.810 | 7.860 | 7.860 | 16,335,558 |
| 2025-03-25 | 7.980 | 8.010 | 7.730 | 7.830 | 7.830 | 26,976,946 |
| 2025-03-24 | 7.920 | 8.130 | 7.890 | 8.000 | 8.000 | 31,275,505 |
| 2025-03-21 | 8.110 | 8.170 | 7.910 | 7.920 | 7.920 | 28,933,797 |
| 2025-03-20 | 8.280 | 8.320 | 8.140 | 8.160 | 8.160 | 26,632,027 |
| 2025-03-19 | 8.430 | 8.440 | 8.230 | 8.320 | 8.320 | 35,327,498 |
| 2025-03-18 | 8.060 | 8.500 | 8.060 | 8.450 | 8.450 | 84,041,697 |
| 2025-03-17 | 7.950 | 8.080 | 7.890 | 8.050 | 8.050 | 40,656,994 |
| 2025-03-14 | 7.760 | 7.940 | 7.750 | 7.880 | 7.880 | 30,849,090 |
| 2025-03-13 | 7.810 | 7.850 | 7.710 | 7.790 | 7.790 | 18,055,169 |
| 2025-03-12 | 7.860 | 7.900 | 7.820 | 7.830 | 7.830 | 21,263,844 |
| 2025-03-11 | 7.650 | 7.820 | 7.620 | 7.820 | 7.820 | 21,752,267 |
| 2025-03-10 | 7.780 | 7.840 | 7.660 | 7.750 | 7.750 | 22,915,761 |
| 2025-03-07 | 7.820 | 7.890 | 7.720 | 7.790 | 7.790 | 32,561,872 |
| 2025-03-06 | 7.800 | 7.910 | 7.790 | 7.830 | 7.830 | 35,748,389 |
| 2025-03-05 | 7.820 | 7.890 | 7.710 | 7.780 | 7.780 | 19,372,084 |
| 2025-03-04 | 7.690 | 7.900 | 7.670 | 7.860 | 7.860 | 34,763,535 |
| 2025-03-03 | 7.560 | 7.810 | 7.540 | 7.780 | 7.780 | 43,199,960 |
| 2025-02-28 | 7.600 | 7.680 | 7.510 | 7.550 | 7.550 | 32,849,386 |
| 2025-02-27 | 7.810 | 7.830 | 7.530 | 7.640 | 7.640 | 41,822,169 |
| 2025-02-26 | 7.770 | 7.820 | 7.720 | 7.810 | 7.810 | 31,534,510 |
| 2025-02-25 | 7.740 | 7.830 | 7.620 | 7.770 | 7.770 | 33,094,785 |
| 2025-02-24 | 8.050 | 8.050 | 7.750 | 7.810 | 7.810 | 64,300,859 |
| 2025-02-21 | 8.030 | 8.130 | 7.960 | 8.050 | 8.050 | 39,147,491 |
| 2025-02-20 | 8.180 | 8.190 | 7.950 | 8.040 | 8.040 | 51,746,744 |
| 2025-02-19 | 8.100 | 8.270 | 8.000 | 8.180 | 8.180 | 41,902,475 |
| 2025-02-18 | 8.090 | 8.320 | 8.050 | 8.160 | 8.160 | 54,859,218 |
| 2025-02-17 | 8.100 | 8.210 | 8.020 | 8.090 | 8.090 | 39,675,952 |
| 2025-02-14 | 8.050 | 8.170 | 7.920 | 8.140 | 8.140 | 43,230,429 |
| 2025-02-13 | 8.390 | 8.390 | 8.030 | 8.050 | 8.050 | 56,573,232 |
| 2025-02-12 | 8.240 | 8.390 | 8.130 | 8.390 | 8.390 | 43,114,061 |
| 2025-02-11 | 8.330 | 8.380 | 8.200 | 8.240 | 8.240 | 35,063,227 |
| 2025-02-10 | 8.340 | 8.500 | 8.280 | 8.340 | 8.340 | 40,549,767 |
| 2025-02-07 | 8.320 | 8.480 | 8.200 | 8.330 | 8.330 | 68,347,461 |
| 2025-02-06 | 8.450 | 8.720 | 8.280 | 8.370 | 8.370 | 75,157,296 |
| 2025-02-05 | 8.580 | 8.590 | 8.190 | 8.510 | 8.510 | 37,709,021 |
| 2025-01-27 | 8.700 | 8.790 | 8.400 | 8.480 | 8.480 | 45,344,353 |
| 2025-01-24 | 8.800 | 8.920 | 8.620 | 8.820 | 8.820 | 43,549,766 |
| 2025-01-23 | 9.010 | 9.100 | 8.750 | 8.820 | 8.820 | 44,441,271 |
| 2025-01-22 | 8.960 | 9.040 | 8.780 | 8.950 | 8.950 | 47,058,964 |
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.