Xiamen Changelight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6.690 | 6.720 | 6.530 | 6.570 | 6.531 | 15,977,700 |
| 2024-01-25 | 6.460 | 6.740 | 6.360 | 6.720 | 6.680 | 18,778,088 |
| 2024-01-24 | 6.510 | 6.550 | 6.180 | 6.470 | 6.431 | 23,338,320 |
| 2024-01-23 | 6.450 | 6.570 | 6.350 | 6.500 | 6.461 | 22,234,890 |
| 2024-01-22 | 6.760 | 6.960 | 6.450 | 6.460 | 6.421 | 32,729,750 |
| 2024-01-19 | 6.700 | 6.880 | 6.610 | 6.680 | 6.640 | 32,786,797 |
| 2024-01-18 | 6.800 | 7.080 | 6.490 | 6.590 | 6.550 | 52,713,845 |
| 2024-01-17 | 6.690 | 6.700 | 6.510 | 6.510 | 6.471 | 6,979,911 |
| 2024-01-16 | 6.820 | 6.820 | 6.580 | 6.690 | 6.650 | 8,558,900 |
| 2024-01-15 | 6.700 | 6.840 | 6.660 | 6.750 | 6.710 | 7,383,287 |
| 2024-01-12 | 6.830 | 6.860 | 6.710 | 6.730 | 6.690 | 7,923,972 |
| 2024-01-11 | 6.680 | 6.870 | 6.620 | 6.830 | 6.789 | 11,400,500 |
| 2024-01-10 | 6.700 | 6.790 | 6.590 | 6.690 | 6.650 | 10,372,800 |
| 2024-01-09 | 6.800 | 6.920 | 6.700 | 6.760 | 6.719 | 9,247,400 |
| 2024-01-08 | 6.940 | 6.960 | 6.770 | 6.770 | 6.729 | 9,711,900 |
| 2024-01-05 | 7.050 | 7.120 | 6.900 | 6.940 | 6.898 | 11,960,995 |
| 2024-01-04 | 7.110 | 7.110 | 7.010 | 7.050 | 7.008 | 10,719,100 |
| 2024-01-03 | 7.360 | 7.370 | 7.070 | 7.110 | 7.067 | 21,751,488 |
| 2024-01-02 | 7.450 | 7.520 | 7.340 | 7.380 | 7.336 | 17,404,887 |
| 2023-12-29 | 7.130 | 7.440 | 7.090 | 7.350 | 7.306 | 20,039,680 |
| 2023-12-28 | 7.070 | 7.200 | 6.940 | 7.130 | 7.087 | 12,476,306 |
| 2023-12-27 | 6.990 | 7.100 | 6.960 | 7.060 | 7.018 | 11,939,900 |
| 2023-12-26 | 7.150 | 7.180 | 6.900 | 6.960 | 6.918 | 13,678,700 |
| 2023-12-25 | 7.070 | 7.200 | 7.050 | 7.180 | 7.137 | 11,053,186 |
| 2023-12-22 | 7.220 | 7.230 | 7.040 | 7.070 | 7.028 | 8,358,500 |
| 2023-12-21 | 7.140 | 7.240 | 7.050 | 7.170 | 7.127 | 8,958,894 |
| 2023-12-20 | 7.260 | 7.320 | 7.170 | 7.180 | 7.137 | 9,397,300 |
| 2023-12-19 | 7.270 | 7.290 | 7.180 | 7.250 | 7.207 | 9,302,151 |
| 2023-12-18 | 7.220 | 7.310 | 7.170 | 7.190 | 7.147 | 9,596,400 |
| 2023-12-15 | 7.370 | 7.390 | 7.270 | 7.300 | 7.256 | 7,985,600 |
| 2023-12-14 | 7.440 | 7.450 | 7.310 | 7.350 | 7.306 | 10,917,947 |
| 2023-12-13 | 7.440 | 7.520 | 7.360 | 7.380 | 7.336 | 9,412,786 |
| 2023-12-12 | 7.470 | 7.500 | 7.380 | 7.430 | 7.385 | 12,805,900 |
| 2023-12-11 | 7.530 | 7.570 | 7.390 | 7.460 | 7.415 | 18,081,500 |
| 2023-12-08 | 7.570 | 7.700 | 7.530 | 7.530 | 7.485 | 15,864,248 |
| 2023-12-07 | 7.650 | 7.690 | 7.550 | 7.590 | 7.544 | 11,154,393 |
| 2023-12-06 | 7.690 | 7.770 | 7.620 | 7.630 | 7.584 | 11,206,340 |
| 2023-12-05 | 7.850 | 7.910 | 7.690 | 7.710 | 7.664 | 17,353,300 |
| 2023-12-04 | 7.910 | 8.000 | 7.820 | 7.870 | 7.823 | 12,954,500 |
| 2023-12-01 | 7.900 | 7.960 | 7.760 | 7.920 | 7.872 | 14,292,355 |
| 2023-11-30 | 8.150 | 8.150 | 7.830 | 7.900 | 7.853 | 21,562,009 |
| 2023-11-29 | 8.080 | 8.410 | 8.070 | 8.140 | 8.091 | 14,473,191 |
| 2023-11-28 | 7.990 | 8.200 | 7.980 | 8.120 | 8.071 | 15,651,268 |
| 2023-11-27 | 8.000 | 8.070 | 7.910 | 8.000 | 7.952 | 11,815,600 |
| 2023-11-24 | 8.160 | 8.160 | 7.920 | 8.010 | 7.962 | 13,509,300 |
| 2023-11-23 | 8.140 | 8.170 | 8.020 | 8.160 | 8.111 | 19,069,222 |
| 2023-11-22 | 8.260 | 8.330 | 8.130 | 8.160 | 8.111 | 14,275,500 |
| 2023-11-21 | 8.440 | 8.460 | 8.240 | 8.290 | 8.240 | 16,261,700 |
| 2023-11-20 | 8.420 | 8.550 | 8.300 | 8.380 | 8.330 | 23,445,300 |
| 2023-11-17 | 8.540 | 8.590 | 8.370 | 8.420 | 8.369 | 20,191,834 |
| 2023-11-16 | 8.650 | 8.760 | 8.470 | 8.500 | 8.449 | 20,574,436 |
| 2023-11-15 | 8.640 | 8.850 | 8.490 | 8.650 | 8.598 | 31,892,255 |
| 2023-11-14 | 8.760 | 9.000 | 8.610 | 8.690 | 8.638 | 55,021,993 |
| 2023-11-13 | 8.180 | 8.750 | 8.070 | 8.680 | 8.628 | 59,847,742 |
| 2023-11-10 | 7.930 | 8.400 | 7.830 | 8.190 | 8.141 | 38,299,220 |
| 2023-11-09 | 8.020 | 8.150 | 7.900 | 7.950 | 7.902 | 17,877,238 |
| 2023-11-08 | 8.150 | 8.180 | 7.970 | 8.090 | 8.041 | 24,950,158 |
| 2023-11-07 | 8.260 | 8.350 | 8.150 | 8.190 | 8.141 | 36,488,484 |
| 2023-11-06 | 8.180 | 8.500 | 8.050 | 8.420 | 8.369 | 66,566,439 |
| 2023-11-03 | 7.670 | 8.080 | 7.600 | 8.000 | 7.952 | 49,847,044 |
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.