Xiamen Changelight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.800 | 6.050 | 5.690 | 5.860 | 5.825 | 18,411,990 |
| 2024-07-29 | 5.660 | 6.210 | 5.660 | 5.910 | 5.875 | 23,991,295 |
| 2024-07-26 | 5.400 | 5.620 | 5.360 | 5.590 | 5.556 | 6,953,400 |
| 2024-07-25 | 5.400 | 5.500 | 5.300 | 5.400 | 5.368 | 6,396,440 |
| 2024-07-24 | 5.560 | 5.630 | 5.410 | 5.430 | 5.397 | 6,908,700 |
| 2024-07-23 | 5.820 | 5.820 | 5.590 | 5.590 | 5.556 | 7,028,264 |
| 2024-07-22 | 5.750 | 5.880 | 5.730 | 5.820 | 5.785 | 6,631,900 |
| 2024-07-19 | 5.650 | 5.810 | 5.600 | 5.740 | 5.706 | 7,831,242 |
| 2024-07-18 | 5.760 | 5.760 | 5.550 | 5.670 | 5.636 | 11,362,421 |
| 2024-07-17 | 6.000 | 6.030 | 5.830 | 5.830 | 5.795 | 8,013,850 |
| 2024-07-16 | 6.000 | 6.090 | 5.940 | 6.050 | 6.014 | 5,395,200 |
| 2024-07-15 | 6.120 | 6.140 | 5.990 | 6.020 | 5.984 | 6,373,400 |
| 2024-07-12 | 6.180 | 6.180 | 6.080 | 6.120 | 6.083 | 6,426,500 |
| 2024-07-11 | 6.080 | 6.180 | 6.030 | 6.150 | 6.113 | 8,363,689 |
| 2024-07-10 | 6.010 | 6.070 | 5.960 | 5.970 | 5.934 | 6,062,189 |
| 2024-07-09 | 5.780 | 6.050 | 5.780 | 6.040 | 6.004 | 12,050,626 |
| 2024-07-08 | 6.000 | 6.010 | 5.780 | 5.800 | 5.765 | 9,016,000 |
| 2024-07-05 | 6.000 | 6.040 | 5.890 | 6.000 | 5.964 | 10,658,300 |
| 2024-07-04 | 6.200 | 6.240 | 5.970 | 6.010 | 5.974 | 10,007,000 |
| 2024-07-03 | 6.230 | 6.270 | 6.120 | 6.190 | 6.153 | 10,876,300 |
| 2024-07-02 | 6.300 | 6.320 | 6.210 | 6.230 | 6.193 | 9,854,400 |
| 2024-07-01 | 6.440 | 6.450 | 6.200 | 6.340 | 6.302 | 12,594,102 |
| 2024-06-28 | 6.320 | 6.570 | 6.250 | 6.420 | 6.381 | 12,863,900 |
| 2024-06-27 | 6.400 | 6.490 | 6.290 | 6.300 | 6.262 | 9,033,970 |
| 2024-06-26 | 6.200 | 6.450 | 6.100 | 6.430 | 6.391 | 13,001,751 |
| 2024-06-25 | 6.200 | 6.310 | 6.120 | 6.200 | 6.163 | 11,620,351 |
| 2024-06-24 | 6.430 | 6.480 | 6.190 | 6.210 | 6.173 | 14,023,991 |
| 2024-06-21 | 6.470 | 6.520 | 6.270 | 6.430 | 6.391 | 11,126,349 |
| 2024-06-20 | 6.690 | 6.700 | 6.460 | 6.470 | 6.431 | 14,220,102 |
| 2024-06-19 | 6.650 | 6.810 | 6.570 | 6.690 | 6.650 | 17,895,360 |
| 2024-06-18 | 6.380 | 6.740 | 6.350 | 6.660 | 6.620 | 24,304,070 |
| 2024-06-17 | 6.320 | 6.490 | 6.290 | 6.380 | 6.342 | 10,916,730 |
| 2024-06-14 | 6.410 | 6.420 | 6.300 | 6.320 | 6.282 | 10,066,900 |
| 2024-06-13 | 6.390 | 6.480 | 6.360 | 6.410 | 6.372 | 11,224,800 |
| 2024-06-12 | 6.400 | 6.590 | 6.320 | 6.410 | 6.372 | 13,154,200 |
| 2024-06-11 | 6.080 | 6.420 | 5.910 | 6.400 | 6.362 | 19,914,190 |
| 2024-06-07 | 6.110 | 6.280 | 6.030 | 6.070 | 6.034 | 17,288,370 |
| 2024-06-06 | 6.420 | 6.600 | 5.970 | 6.060 | 6.024 | 31,982,036 |
| 2024-06-05 | 6.350 | 6.620 | 6.330 | 6.390 | 6.352 | 17,446,604 |
| 2024-06-04 | 6.610 | 6.610 | 6.270 | 6.400 | 6.362 | 26,660,786 |
| 2024-06-03 | 6.850 | 7.000 | 6.580 | 6.660 | 6.620 | 35,849,614 |
| 2024-05-31 | 6.540 | 7.060 | 6.480 | 6.920 | 6.878 | 43,311,640 |
| 2024-05-30 | 6.360 | 6.650 | 6.240 | 6.530 | 6.491 | 26,836,339 |
| 2024-05-29 | 7.000 | 7.160 | 6.400 | 6.450 | 6.411 | 34,976,440 |
| 2024-05-28 | 6.400 | 6.910 | 6.300 | 6.610 | 6.570 | 25,440,166 |
| 2024-05-27 | 6.280 | 6.400 | 6.160 | 6.380 | 6.342 | 10,095,726 |
| 2024-05-24 | 6.450 | 6.530 | 6.300 | 6.310 | 6.272 | 8,806,900 |
| 2024-05-23 | 6.580 | 6.590 | 6.420 | 6.440 | 6.401 | 8,882,520 |
| 2024-05-22 | 6.550 | 6.670 | 6.490 | 6.630 | 6.590 | 12,707,057 |
| 2024-05-21 | 6.510 | 6.770 | 6.420 | 6.650 | 6.610 | 18,033,361 |
| 2024-05-20 | 6.600 | 6.640 | 6.440 | 6.460 | 6.421 | 13,729,000 |
| 2024-05-17 | 6.260 | 6.610 | 6.210 | 6.590 | 6.550 | 17,670,400 |
| 2024-05-16 | 6.260 | 6.340 | 6.210 | 6.220 | 6.183 | 7,503,420 |
| 2024-05-15 | 6.250 | 6.350 | 6.180 | 6.240 | 6.203 | 6,904,700 |
| 2024-05-14 | 6.280 | 6.370 | 6.200 | 6.260 | 6.222 | 8,903,900 |
| 2024-05-13 | 6.370 | 6.380 | 6.210 | 6.240 | 6.203 | 12,654,277 |
| 2024-05-10 | 6.650 | 6.660 | 6.400 | 6.440 | 6.401 | 12,495,747 |
| 2024-05-09 | 6.640 | 6.720 | 6.590 | 6.630 | 6.590 | 10,475,200 |
| 2024-05-08 | 6.740 | 6.800 | 6.620 | 6.640 | 6.600 | 18,488,219 |
| 2024-05-07 | 6.680 | 7.150 | 6.580 | 6.890 | 6.849 | 23,757,190 |
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.