Xiamen Changelight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.670 | 6.750 | 6.610 | 6.640 | 6.600 | 11,541,050 |
| 2024-04-30 | 6.700 | 6.700 | 6.490 | 6.600 | 6.560 | 11,274,037 |
| 2024-04-29 | 6.590 | 6.740 | 6.550 | 6.670 | 6.630 | 12,303,880 |
| 2024-04-26 | 6.340 | 6.600 | 6.280 | 6.570 | 6.531 | 13,493,580 |
| 2024-04-25 | 6.240 | 6.430 | 6.130 | 6.370 | 6.332 | 14,347,750 |
| 2024-04-24 | 6.010 | 6.180 | 5.980 | 6.180 | 6.143 | 14,858,100 |
| 2024-04-23 | 6.040 | 6.050 | 5.920 | 5.980 | 5.944 | 16,896,970 |
| 2024-04-22 | 6.130 | 6.140 | 5.730 | 6.000 | 5.964 | 28,972,686 |
| 2024-04-19 | 6.420 | 6.420 | 6.250 | 6.420 | 6.381 | 13,676,030 |
| 2024-04-18 | 6.590 | 6.640 | 6.360 | 6.440 | 6.401 | 21,036,700 |
| 2024-04-17 | 6.140 | 6.580 | 6.140 | 6.580 | 6.541 | 22,546,200 |
| 2024-04-16 | 6.530 | 6.580 | 6.010 | 6.020 | 5.984 | 17,760,795 |
| 2024-04-15 | 6.830 | 6.920 | 6.530 | 6.630 | 6.590 | 13,028,969 |
| 2024-04-12 | 6.870 | 7.010 | 6.860 | 6.880 | 6.839 | 10,029,900 |
| 2024-04-11 | 6.920 | 7.040 | 6.850 | 6.870 | 6.829 | 9,146,300 |
| 2024-04-10 | 7.080 | 7.110 | 6.910 | 6.990 | 6.948 | 10,014,322 |
| 2024-04-09 | 7.040 | 7.140 | 7.020 | 7.110 | 7.067 | 8,793,500 |
| 2024-04-08 | 7.200 | 7.210 | 7.020 | 7.020 | 6.978 | 10,706,102 |
| 2024-04-03 | 7.210 | 7.310 | 7.130 | 7.240 | 7.197 | 9,721,150 |
| 2024-04-02 | 7.360 | 7.370 | 7.170 | 7.250 | 7.207 | 14,227,717 |
| 2024-04-01 | 7.170 | 7.450 | 7.170 | 7.320 | 7.276 | 20,216,743 |
| 2024-03-29 | 7.100 | 7.210 | 7.020 | 7.210 | 7.167 | 7,862,692 |
| 2024-03-28 | 6.700 | 7.230 | 6.700 | 7.090 | 7.047 | 20,297,140 |
| 2024-03-27 | 7.090 | 7.130 | 6.720 | 6.720 | 6.680 | 19,882,814 |
| 2024-03-26 | 7.180 | 7.390 | 6.870 | 6.990 | 6.948 | 24,120,004 |
| 2024-03-25 | 7.080 | 7.210 | 7.000 | 7.000 | 6.958 | 13,820,221 |
| 2024-03-22 | 7.120 | 7.180 | 7.030 | 7.110 | 7.067 | 10,670,982 |
| 2024-03-21 | 7.100 | 7.190 | 7.050 | 7.170 | 7.127 | 10,591,526 |
| 2024-03-20 | 7.000 | 7.130 | 6.950 | 7.110 | 7.067 | 11,548,472 |
| 2024-03-19 | 6.900 | 7.060 | 6.850 | 6.970 | 6.928 | 11,046,350 |
| 2024-03-18 | 6.670 | 6.910 | 6.670 | 6.900 | 6.859 | 13,465,439 |
| 2024-03-15 | 6.600 | 6.650 | 6.520 | 6.640 | 6.600 | 8,224,500 |
| 2024-03-14 | 6.690 | 6.710 | 6.500 | 6.600 | 6.560 | 9,767,950 |
| 2024-03-13 | 6.640 | 6.740 | 6.540 | 6.690 | 6.650 | 13,231,636 |
| 2024-03-12 | 6.650 | 6.800 | 6.550 | 6.580 | 6.541 | 13,060,700 |
| 2024-03-11 | 6.440 | 6.630 | 6.400 | 6.620 | 6.580 | 11,844,650 |
| 2024-03-08 | 6.420 | 6.520 | 6.380 | 6.410 | 6.372 | 12,212,065 |
| 2024-03-07 | 6.550 | 6.600 | 6.380 | 6.390 | 6.352 | 11,277,200 |
| 2024-03-06 | 6.490 | 6.580 | 6.340 | 6.480 | 6.441 | 9,972,800 |
| 2024-03-05 | 6.600 | 6.680 | 6.460 | 6.490 | 6.451 | 12,789,595 |
| 2024-03-04 | 6.580 | 6.660 | 6.420 | 6.620 | 6.580 | 13,684,712 |
| 2024-03-01 | 6.370 | 6.630 | 6.370 | 6.590 | 6.550 | 22,134,352 |
| 2024-02-29 | 6.030 | 6.380 | 6.000 | 6.370 | 6.332 | 17,568,366 |
| 2024-02-28 | 6.570 | 6.650 | 6.000 | 6.010 | 5.974 | 22,649,766 |
| 2024-02-27 | 6.270 | 6.560 | 6.240 | 6.540 | 6.501 | 15,483,381 |
| 2024-02-26 | 6.240 | 6.440 | 6.210 | 6.300 | 6.262 | 13,769,827 |
| 2024-02-23 | 6.090 | 6.260 | 6.060 | 6.240 | 6.203 | 13,831,716 |
| 2024-02-22 | 5.940 | 6.120 | 5.930 | 6.060 | 6.024 | 11,736,150 |
| 2024-02-21 | 6.010 | 6.150 | 5.920 | 5.980 | 5.944 | 17,296,536 |
| 2024-02-20 | 5.890 | 6.100 | 5.680 | 6.030 | 5.994 | 22,274,766 |
| 2024-02-19 | 5.490 | 5.920 | 5.480 | 5.850 | 5.815 | 32,059,671 |
| 2024-02-08 | 4.990 | 5.430 | 4.850 | 5.420 | 5.387 | 33,634,828 |
| 2024-02-07 | 5.110 | 5.160 | 4.800 | 4.920 | 4.890 | 34,173,282 |
| 2024-02-06 | 4.980 | 5.290 | 4.730 | 5.090 | 5.059 | 27,850,614 |
| 2024-02-05 | 5.500 | 5.600 | 4.850 | 5.030 | 5.000 | 30,560,010 |
| 2024-02-02 | 5.840 | 5.950 | 5.440 | 5.690 | 5.656 | 22,284,525 |
| 2024-02-01 | 5.730 | 6.000 | 5.640 | 5.850 | 5.815 | 19,192,207 |
| 2024-01-31 | 6.010 | 6.070 | 5.710 | 5.740 | 5.706 | 16,136,500 |
| 2024-01-30 | 6.170 | 6.260 | 6.010 | 6.020 | 5.984 | 14,762,500 |
| 2024-01-29 | 6.580 | 6.650 | 6.250 | 6.260 | 6.222 | 14,689,500 |
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.