Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.290	14.880	13.470	14.780	14.780	29,047,935
2026-10-22	14.890	15.550	14.460	14.460	14.460	25,877,701
2026-10-21	14.680	15.180	14.650	14.900	14.900	18,575,482
2026-10-20	14.300	14.720	14.230	14.550	14.550	13,838,865
2026-10-19	14.180	14.470	13.960	14.300	14.300	14,033,439
2026-10-16	14.260	14.870	14.020	14.320	14.320	21,177,039
2026-10-15	14.010	14.290	13.920	13.980	13.980	17,045,398
2026-10-14	14.930	14.970	14.560	14.610	14.610	12,995,989
2026-10-13	14.590	15.110	14.200	14.980	14.980	20,912,820
2026-10-12	15.380	15.400	14.960	14.960	14.960	13,323,457
2026-10-09	15.500	15.620	14.820	15.400	15.400	19,031,543
2026-10-08	15.780	16.340	15.460	15.600	15.600	16,985,600
2026-09-30	16.020	16.160	15.700	15.780	15.780	10,961,636
2026-09-29	15.900	16.070	15.810	15.900	15.900	11,623,922
2026-09-28	16.490	16.710	15.770	15.920	15.920	17,376,156
2026-09-24	16.710	17.000	16.520	16.570	16.570	20,095,045
2026-09-23	16.960	17.040	16.650	16.710	16.710	13,437,514
2026-09-22	17.400	17.530	16.910	16.960	16.960	20,520,408
2026-09-21	17.390	17.500	17.120	17.190	17.190	16,840,164
2026-09-18	17.170	17.380	17.100	17.310	17.310	17,299,199
2026-09-17	17.180	17.390	16.850	16.920	16.920	13,324,808
2026-09-16	16.800	17.450	16.710	17.280	17.280	18,726,186
2026-09-15	16.930	17.090	16.730	16.760	16.760	9,841,845
2026-09-14	16.980	17.130	16.780	17.070	17.070	12,066,432
2026-09-11	17.180	17.310	16.710	17.010	17.010	17,646,199
2026-09-10	17.000	17.580	16.880	17.360	17.360	18,241,082
2026-09-09	17.010	17.550	16.900	17.100	17.100	25,894,000
2026-09-08	17.740	18.160	17.660	17.740	17.740	15,893,588
2026-09-07	17.660	17.930	17.550	17.740	17.740	14,414,268
2026-09-04	17.930	18.260	17.550	17.680	17.680	21,161,094
2026-09-03	17.920	18.090	17.550	17.760	17.760	14,034,900
2026-09-02	17.610	18.090	17.550	17.910	17.910	16,416,221
2026-09-01	18.130	18.150	17.590	17.850	17.850	18,480,570
2026-08-31	17.600	18.230	17.580	18.180	18.180	13,679,021
2026-08-28	18.140	18.360	17.900	18.010	18.010	17,139,600
2026-08-27	17.640	18.400	17.630	18.230	18.230	20,765,051
2026-08-26	17.990	18.030	17.480	17.750	17.750	16,403,600
2026-08-25	17.280	18.100	17.050	17.960	17.960	21,212,938
2026-08-24	18.000	18.230	17.250	17.620	17.620	24,491,680
2026-08-21	17.520	18.370	17.500	18.130	18.130	25,909,701
2026-08-20	18.280	18.360	17.660	17.790	17.790	31,459,527
2026-08-19	19.890	20.050	17.840	17.870	17.870	61,251,129
2026-08-18	20.440	21.050	19.970	20.160	20.160	48,423,871
2026-08-17	19.110	20.500	18.850	20.310	20.310	53,583,559
2026-08-14	19.250	19.270	18.560	19.000	19.000	32,978,023
2026-08-13	19.200	20.230	19.080	19.080	19.080	51,213,566
2026-08-12	18.770	19.200	18.700	19.050	19.050	19,963,496
2026-08-11	18.790	19.060	18.390	18.730	18.730	29,950,611
2026-08-10	19.400	19.470	18.590	19.330	19.330	32,138,582
2026-08-07	18.900	19.250	18.600	19.220	19.220	36,292,152
2026-08-06	18.160	19.260	18.090	18.800	18.800	40,264,391
2026-08-05	17.970	18.610	17.860	18.470	18.470	32,012,678
2026-08-04	17.730	18.180	17.500	18.040	18.040	32,807,930
2026-08-03	16.420	17.730	16.400	17.470	17.470	39,682,438
2026-07-31	16.460	16.950	16.380	16.520	16.520	37,843,863
2026-07-30	16.310	16.550	15.610	15.750	15.750	23,640,564
2026-07-29	16.370	16.580	15.850	16.460	16.460	26,426,016
2026-07-28	16.750	17.050	16.260	16.370	16.370	22,471,561
2026-07-27	15.950	16.930	15.810	16.910	16.910	32,388,311
2026-07-24	16.410	16.580	16.010	16.040	16.040	23,126,072

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0500 CNY
2025-04-30	0.0460 CNY
2022-06-24	0.0150 CNY
2019-07-10	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.