Caihong Display Devices Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.450 | 7.490 | 7.300 | 7.420 | 7.420 | 44,413,326 |
| 2024-10-25 | 7.330 | 7.570 | 7.250 | 7.480 | 7.480 | 56,467,646 |
| 2024-10-24 | 7.290 | 7.460 | 7.170 | 7.300 | 7.300 | 43,427,434 |
| 2024-10-23 | 7.290 | 7.470 | 7.060 | 7.340 | 7.340 | 67,071,804 |
| 2024-10-22 | 7.060 | 7.450 | 6.880 | 7.280 | 7.280 | 79,516,279 |
| 2024-10-21 | 7.150 | 7.230 | 7.000 | 7.050 | 7.050 | 49,809,933 |
| 2024-10-18 | 6.740 | 7.260 | 6.730 | 7.130 | 7.130 | 40,305,160 |
| 2024-10-17 | 6.810 | 6.940 | 6.760 | 6.760 | 6.760 | 19,890,953 |
| 2024-10-16 | 6.810 | 6.920 | 6.730 | 6.800 | 6.800 | 20,834,000 |
| 2024-10-15 | 7.100 | 7.180 | 6.890 | 6.890 | 6.890 | 25,234,327 |
| 2024-10-14 | 6.990 | 7.180 | 6.780 | 7.140 | 7.140 | 36,330,610 |
| 2024-10-11 | 7.250 | 7.320 | 6.900 | 6.980 | 6.980 | 29,292,003 |
| 2024-10-10 | 7.550 | 7.650 | 7.130 | 7.320 | 7.320 | 41,001,879 |
| 2024-10-09 | 7.920 | 7.920 | 7.320 | 7.500 | 7.500 | 63,140,743 |
| 2024-10-08 | 8.220 | 8.230 | 7.510 | 8.020 | 8.020 | 69,411,791 |
| 2024-09-30 | 7.030 | 7.480 | 7.010 | 7.480 | 7.480 | 54,393,959 |
| 2024-09-27 | 6.660 | 6.830 | 6.590 | 6.800 | 6.800 | 28,915,700 |
| 2024-09-26 | 6.290 | 6.580 | 6.220 | 6.580 | 6.580 | 39,338,554 |
| 2024-09-25 | 6.230 | 6.470 | 6.230 | 6.250 | 6.250 | 29,863,891 |
| 2024-09-24 | 5.960 | 6.200 | 5.920 | 6.180 | 6.180 | 29,164,126 |
| 2024-09-23 | 5.880 | 6.050 | 5.850 | 5.950 | 5.950 | 18,393,182 |
| 2024-09-20 | 6.000 | 6.050 | 5.850 | 5.900 | 5.900 | 21,602,625 |
| 2024-09-19 | 6.020 | 6.110 | 5.900 | 5.990 | 5.990 | 21,474,461 |
| 2024-09-18 | 6.040 | 6.070 | 5.850 | 6.000 | 6.000 | 13,608,941 |
| 2024-09-13 | 6.070 | 6.180 | 6.020 | 6.030 | 6.030 | 13,301,367 |
| 2024-09-12 | 6.200 | 6.240 | 6.050 | 6.070 | 6.070 | 15,134,420 |
| 2024-09-11 | 6.260 | 6.280 | 6.120 | 6.160 | 6.160 | 13,584,953 |
| 2024-09-10 | 6.250 | 6.350 | 6.070 | 6.290 | 6.290 | 19,774,794 |
| 2024-09-09 | 6.420 | 6.460 | 6.240 | 6.280 | 6.280 | 16,673,940 |
| 2024-09-06 | 6.600 | 6.630 | 6.410 | 6.440 | 6.440 | 14,938,600 |
| 2024-09-05 | 6.670 | 6.720 | 6.560 | 6.600 | 6.600 | 20,952,391 |
| 2024-09-04 | 6.630 | 6.750 | 6.490 | 6.700 | 6.700 | 25,508,153 |
| 2024-09-03 | 6.560 | 6.720 | 6.500 | 6.690 | 6.690 | 25,587,953 |
| 2024-09-02 | 6.500 | 6.640 | 6.490 | 6.540 | 6.540 | 28,573,418 |
| 2024-08-30 | 6.410 | 6.720 | 6.410 | 6.560 | 6.560 | 30,934,992 |
| 2024-08-29 | 6.290 | 6.570 | 6.210 | 6.490 | 6.490 | 22,897,400 |
| 2024-08-28 | 6.260 | 6.360 | 6.210 | 6.260 | 6.260 | 11,488,799 |
| 2024-08-27 | 6.550 | 6.550 | 6.280 | 6.310 | 6.310 | 13,904,004 |
| 2024-08-26 | 6.480 | 6.640 | 6.450 | 6.560 | 6.560 | 16,895,391 |
| 2024-08-23 | 6.490 | 6.570 | 6.430 | 6.530 | 6.530 | 13,634,000 |
| 2024-08-22 | 6.520 | 6.570 | 6.420 | 6.480 | 6.480 | 13,433,500 |
| 2024-08-21 | 6.490 | 6.640 | 6.440 | 6.560 | 6.560 | 14,841,106 |
| 2024-08-20 | 6.670 | 6.670 | 6.500 | 6.540 | 6.540 | 22,433,800 |
| 2024-08-19 | 6.570 | 6.720 | 6.500 | 6.660 | 6.660 | 21,346,100 |
| 2024-08-16 | 6.520 | 6.700 | 6.510 | 6.600 | 6.600 | 30,989,480 |
| 2024-08-15 | 6.290 | 6.630 | 6.260 | 6.480 | 6.480 | 29,535,117 |
| 2024-08-14 | 6.230 | 6.370 | 6.230 | 6.290 | 6.290 | 15,503,600 |
| 2024-08-13 | 6.140 | 6.260 | 6.120 | 6.260 | 6.260 | 11,855,600 |
| 2024-08-12 | 6.130 | 6.230 | 6.120 | 6.170 | 6.170 | 12,572,200 |
| 2024-08-09 | 6.140 | 6.280 | 6.140 | 6.160 | 6.160 | 13,717,500 |
| 2024-08-08 | 6.070 | 6.210 | 6.010 | 6.140 | 6.140 | 12,680,600 |
| 2024-08-07 | 6.080 | 6.170 | 6.050 | 6.120 | 6.120 | 13,853,493 |
| 2024-08-06 | 6.040 | 6.130 | 6.000 | 6.090 | 6.090 | 15,831,680 |
| 2024-08-05 | 6.130 | 6.220 | 5.990 | 5.990 | 5.990 | 24,717,170 |
| 2024-08-02 | 6.410 | 6.470 | 6.200 | 6.200 | 6.200 | 18,843,030 |
| 2024-08-01 | 6.540 | 6.630 | 6.380 | 6.450 | 6.450 | 22,803,573 |
| 2024-07-31 | 6.110 | 6.540 | 6.070 | 6.510 | 6.510 | 33,611,669 |
| 2024-07-30 | 6.170 | 6.170 | 6.050 | 6.100 | 6.100 | 15,213,900 |
| 2024-07-29 | 6.170 | 6.190 | 6.040 | 6.140 | 6.140 | 19,656,432 |
| 2024-07-26 | 6.010 | 6.170 | 5.970 | 6.110 | 6.110 | 24,436,275 |
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.