Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.790 | 9.170 | 8.720 | 9.050 | 9.050 | 91,978,104 |
| 2025-01-20 | 8.240 | 8.990 | 8.240 | 8.850 | 8.850 | 96,094,350 |
| 2025-01-17 | 8.170 | 8.270 | 8.090 | 8.190 | 8.190 | 27,799,497 |
| 2025-01-16 | 8.300 | 8.350 | 8.050 | 8.240 | 8.240 | 42,706,900 |
| 2025-01-15 | 8.230 | 8.340 | 8.090 | 8.250 | 8.250 | 37,018,600 |
| 2025-01-14 | 7.850 | 8.330 | 7.760 | 8.270 | 8.270 | 55,109,181 |
| 2025-01-13 | 7.750 | 8.030 | 7.670 | 7.850 | 7.850 | 42,370,509 |
| 2025-01-10 | 8.200 | 8.240 | 7.840 | 7.840 | 7.840 | 57,657,600 |
| 2025-01-09 | 8.330 | 8.420 | 8.150 | 8.200 | 8.200 | 62,661,407 |
| 2025-01-08 | 7.970 | 8.530 | 7.880 | 8.410 | 8.410 | 117,041,929 |
| 2025-01-07 | 7.670 | 8.430 | 7.660 | 8.120 | 8.120 | 116,116,010 |
| 2025-01-06 | 7.760 | 7.880 | 7.550 | 7.660 | 7.660 | 33,532,303 |
| 2025-01-03 | 8.090 | 8.210 | 7.800 | 7.850 | 7.850 | 41,908,428 |
| 2025-01-02 | 8.220 | 8.400 | 7.900 | 8.060 | 8.060 | 41,792,543 |
| 2024-12-31 | 8.530 | 8.650 | 8.200 | 8.220 | 8.220 | 42,106,428 |
| 2024-12-30 | 8.400 | 8.680 | 8.280 | 8.550 | 8.550 | 51,140,302 |
| 2024-12-27 | 8.260 | 8.540 | 8.220 | 8.380 | 8.380 | 37,030,756 |
| 2024-12-26 | 8.330 | 8.550 | 8.290 | 8.330 | 8.330 | 40,405,500 |
| 2024-12-25 | 8.450 | 8.460 | 8.270 | 8.330 | 8.330 | 28,008,424 |
| 2024-12-24 | 8.300 | 8.540 | 8.180 | 8.500 | 8.500 | 55,851,361 |
| 2024-12-23 | 8.630 | 8.730 | 8.270 | 8.300 | 8.300 | 57,051,765 |
| 2024-12-20 | 8.270 | 8.630 | 8.270 | 8.590 | 8.590 | 69,708,360 |
| 2024-12-19 | 8.210 | 8.400 | 8.210 | 8.320 | 8.320 | 59,817,810 |
| 2024-12-18 | 8.090 | 8.630 | 8.090 | 8.340 | 8.340 | 95,683,017 |
| 2024-12-17 | 8.130 | 8.450 | 8.120 | 8.150 | 8.150 | 70,777,571 |
| 2024-12-16 | 8.070 | 8.410 | 7.860 | 8.170 | 8.170 | 91,480,322 |
| 2024-12-13 | 7.840 | 8.340 | 7.720 | 8.110 | 8.110 | 124,597,979 |
| 2024-12-12 | 7.690 | 7.900 | 7.530 | 7.880 | 7.880 | 69,921,037 |
| 2024-12-11 | 7.360 | 7.680 | 7.320 | 7.660 | 7.660 | 58,397,621 |
| 2024-12-10 | 7.360 | 7.650 | 7.270 | 7.360 | 7.360 | 77,914,927 |
| 2024-12-09 | 7.110 | 7.210 | 7.030 | 7.200 | 7.200 | 36,838,599 |
| 2024-12-06 | 7.030 | 7.120 | 6.970 | 7.110 | 7.110 | 32,856,393 |
| 2024-12-05 | 6.970 | 7.070 | 6.950 | 7.040 | 7.040 | 27,817,560 |
| 2024-12-04 | 7.140 | 7.150 | 6.960 | 6.980 | 6.980 | 29,002,384 |
| 2024-12-03 | 7.130 | 7.200 | 7.060 | 7.140 | 7.140 | 29,919,300 |
| 2024-12-02 | 6.950 | 7.150 | 6.950 | 7.140 | 7.140 | 38,991,057 |
| 2024-11-29 | 6.900 | 7.090 | 6.850 | 6.970 | 6.970 | 42,326,303 |
| 2024-11-28 | 6.900 | 7.150 | 6.850 | 6.950 | 6.950 | 55,061,299 |
| 2024-11-27 | 6.820 | 6.950 | 6.650 | 6.930 | 6.930 | 31,007,478 |
| 2024-11-26 | 6.890 | 6.960 | 6.790 | 6.830 | 6.830 | 25,445,401 |
| 2024-11-25 | 6.950 | 6.970 | 6.770 | 6.890 | 6.890 | 31,855,074 |
| 2024-11-22 | 7.280 | 7.290 | 6.890 | 6.920 | 6.920 | 40,282,791 |
| 2024-11-21 | 7.380 | 7.400 | 7.200 | 7.280 | 7.280 | 36,198,685 |
| 2024-11-20 | 7.390 | 7.460 | 7.330 | 7.420 | 7.420 | 35,058,000 |
| 2024-11-19 | 7.230 | 7.440 | 7.160 | 7.410 | 7.410 | 39,447,353 |
| 2024-11-18 | 7.500 | 7.600 | 7.120 | 7.210 | 7.210 | 59,076,572 |
| 2024-11-15 | 7.630 | 7.800 | 7.500 | 7.510 | 7.510 | 48,512,993 |
| 2024-11-14 | 7.920 | 8.080 | 7.600 | 7.630 | 7.630 | 62,663,802 |
| 2024-11-13 | 7.890 | 8.040 | 7.600 | 7.970 | 7.970 | 93,379,982 |
| 2024-11-12 | 8.020 | 8.240 | 7.790 | 7.990 | 7.990 | 127,853,117 |
| 2024-11-11 | 7.650 | 7.940 | 7.570 | 7.890 | 7.890 | 97,969,062 |
| 2024-11-08 | 7.640 | 7.820 | 7.500 | 7.610 | 7.610 | 66,762,647 |
| 2024-11-07 | 7.340 | 7.650 | 7.300 | 7.590 | 7.590 | 62,617,162 |
| 2024-11-06 | 7.460 | 7.590 | 7.310 | 7.420 | 7.420 | 71,533,736 |
| 2024-11-05 | 7.270 | 7.550 | 7.250 | 7.470 | 7.470 | 68,349,831 |
| 2024-11-04 | 7.200 | 7.400 | 7.170 | 7.280 | 7.280 | 59,305,600 |
| 2024-11-01 | 7.630 | 7.860 | 7.220 | 7.240 | 7.240 | 88,294,563 |
| 2024-10-31 | 7.550 | 7.790 | 7.280 | 7.630 | 7.630 | 115,614,213 |
| 2024-10-30 | 7.180 | 7.910 | 7.150 | 7.520 | 7.520 | 113,308,419 |
| 2024-10-29 | 7.490 | 7.490 | 7.190 | 7.200 | 7.200 | 65,441,263 |
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.