Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	8.100	8.290	7.530	7.600	7.554	56,304,175
2023-11-01	7.860	8.480	7.860	8.070	8.022	82,555,182
2023-10-31	7.650	8.280	7.580	8.070	8.022	102,657,282
2023-10-30	7.140	7.750	7.080	7.640	7.594	42,252,583
2023-10-27	7.000	7.140	6.960	7.130	7.087	14,512,215
2023-10-26	7.010	7.090	6.940	7.050	7.008	11,713,500
2023-10-25	6.960	7.060	6.910	7.020	6.978	11,262,400
2023-10-24	6.840	7.050	6.790	6.990	6.948	12,016,217
2023-10-23	7.040	7.080	6.820	6.860	6.819	16,566,097
2023-10-20	6.960	7.060	6.850	6.850	6.809	7,003,800
2023-10-19	6.950	7.110	6.950	6.970	6.928	7,057,400
2023-10-18	7.110	7.110	6.980	6.990	6.948	7,346,882
2023-10-17	7.180	7.200	7.060	7.090	7.047	7,795,858
2023-10-16	7.180	7.280	7.020	7.180	7.137	15,002,362
2023-10-13	7.000	7.320	7.000	7.220	7.177	25,193,300
2023-10-12	6.990	7.030	6.920	7.020	6.978	9,254,254
2023-10-11	6.880	7.000	6.850	6.940	6.898	9,333,762
2023-10-10	6.810	6.890	6.800	6.880	6.839	7,690,900
2023-10-09	6.740	6.910	6.710	6.780	6.739	6,779,313
2023-09-28	6.510	6.790	6.510	6.740	6.700	8,832,300
2023-09-27	6.510	6.610	6.490	6.500	6.461	4,483,920
2023-09-26	6.590	6.620	6.500	6.520	6.481	4,261,200
2023-09-25	6.750	6.760	6.600	6.620	6.580	6,426,200
2023-09-22	6.600	6.830	6.570	6.760	6.719	6,683,373
2023-09-21	6.580	6.670	6.570	6.620	6.580	5,109,607
2023-09-20	6.680	6.730	6.590	6.600	6.560	7,282,702
2023-09-19	6.750	6.760	6.650	6.710	6.670	5,404,600
2023-09-18	6.770	6.840	6.730	6.750	6.710	5,096,700
2023-09-15	6.770	6.880	6.720	6.810	6.769	6,039,100
2023-09-14	6.830	6.830	6.730	6.760	6.719	4,945,400
2023-09-13	6.920	6.950	6.770	6.820	6.779	7,268,663
2023-09-12	6.890	6.930	6.830	6.860	6.819	8,735,165
2023-09-11	6.970	7.060	6.890	6.900	6.859	12,676,907
2023-09-08	6.840	7.010	6.820	6.980	6.938	11,755,372
2023-09-07	6.900	7.000	6.840	6.860	6.819	15,919,362
2023-09-06	6.620	6.920	6.600	6.890	6.849	17,974,466
2023-09-05	6.600	6.680	6.600	6.620	6.580	6,375,198
2023-09-04	6.520	6.600	6.500	6.600	6.560	4,749,600
2023-09-01	6.530	6.540	6.470	6.520	6.481	4,080,025
2023-08-31	6.470	6.540	6.420	6.500	6.461	5,582,065
2023-08-30	6.380	6.570	6.380	6.480	6.441	7,883,491
2023-08-29	6.200	6.420	6.170	6.400	6.362	7,593,831
2023-08-28	6.490	6.490	6.180	6.200	6.163	7,437,432
2023-08-25	6.250	6.280	6.130	6.160	6.123	6,165,211
2023-08-24	6.300	6.370	6.270	6.290	6.252	4,541,413
2023-08-23	6.380	6.390	6.280	6.300	6.262	4,201,566
2023-08-22	6.320	6.400	6.250	6.380	6.342	6,448,937
2023-08-21	6.280	6.430	6.260	6.290	6.252	5,696,100
2023-08-18	6.400	6.450	6.300	6.300	6.262	4,103,414
2023-08-17	6.280	6.390	6.250	6.380	6.342	3,395,114
2023-08-16	6.430	6.430	6.290	6.320	6.282	4,626,000
2023-08-15	6.560	6.570	6.400	6.440	6.401	3,803,300
2023-08-14	6.370	6.560	6.340	6.530	6.491	6,378,440
2023-08-11	6.630	6.630	6.390	6.400	6.362	6,030,038
2023-08-10	6.580	6.650	6.560	6.610	6.570	4,556,650
2023-08-09	6.610	6.640	6.540	6.560	6.521	4,271,102
2023-08-08	6.650	6.700	6.610	6.620	6.580	4,144,700
2023-08-07	6.730	6.760	6.630	6.650	6.610	6,907,381
2023-08-04	6.740	6.800	6.710	6.730	6.690	6,321,879
2023-08-03	6.800	6.800	6.690	6.710	6.670	6,490,300

← NewerPage 13 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.