Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.880	6.890	6.780	6.800	6.759	4,564,184
2023-08-01	6.790	6.880	6.770	6.860	6.819	5,268,667
2023-07-31	6.860	6.890	6.760	6.810	6.769	8,704,064
2023-07-28	6.850	6.880	6.730	6.830	6.789	6,399,037
2023-07-27	6.900	7.000	6.760	6.840	6.799	13,571,472
2023-07-26	6.980	7.010	6.900	6.910	6.869	6,782,366
2023-07-25	6.940	7.020	6.880	7.000	6.958	10,548,433
2023-07-24	6.930	6.970	6.820	6.860	6.819	8,541,711
2023-07-21	7.040	7.190	6.880	6.950	6.908	14,708,707
2023-07-20	6.960	7.170	6.960	7.080	7.038	27,378,668
2023-07-19	6.960	7.050	6.870	6.940	6.898	7,358,050
2023-07-18	6.910	6.990	6.880	6.910	6.869	9,631,130
2023-07-17	6.850	7.030	6.840	6.930	6.888	10,116,850
2023-07-14	6.750	6.940	6.740	6.870	6.829	10,958,738
2023-07-13	6.700	6.800	6.670	6.780	6.739	8,946,298
2023-07-12	6.760	6.820	6.650	6.670	6.630	9,666,987
2023-07-11	6.680	6.810	6.660	6.780	6.739	8,338,706
2023-07-10	6.790	6.830	6.690	6.720	6.680	9,437,896
2023-07-07	6.920	6.970	6.720	6.780	6.739	13,831,690
2023-07-06	7.000	7.120	6.860	6.870	6.829	22,742,444
2023-07-05	6.980	7.230	6.840	7.140	7.097	39,160,527
2023-07-04	7.300	7.370	6.950	6.980	6.938	37,518,509
2023-07-03	6.580	6.820	6.560	6.690	6.650	13,608,550
2023-06-30	6.480	6.640	6.440	6.580	6.541	8,055,400
2023-06-29	6.390	6.530	6.370	6.490	6.451	8,730,085
2023-06-28	6.460	6.480	6.230	6.420	6.381	10,093,404
2023-06-27	6.370	6.500	6.370	6.460	6.421	8,712,887
2023-06-26	6.540	6.730	6.420	6.420	6.381	19,224,235
2023-06-21	6.640	6.960	6.420	6.550	6.511	21,003,775
2023-06-20	6.750	6.770	6.600	6.640	6.600	12,318,700
2023-06-19	6.580	6.910	6.540	6.810	6.769	17,540,407
2023-06-16	6.450	6.680	6.410	6.610	6.570	11,888,220
2023-06-15	6.490	6.520	6.410	6.450	6.411	5,557,200
2023-06-14	6.550	6.620	6.480	6.490	6.451	5,626,242
2023-06-13	6.590	6.610	6.540	6.580	6.541	4,524,800
2023-06-12	6.510	6.650	6.470	6.600	6.560	5,051,696
2023-06-09	6.530	6.580	6.450	6.550	6.511	4,952,588
2023-06-08	6.670	6.670	6.480	6.510	6.471	7,752,600
2023-06-07	6.510	6.730	6.430	6.670	6.630	9,196,973
2023-06-06	6.670	6.750	6.480	6.490	6.451	8,601,186
2023-06-05	6.680	6.740	6.630	6.680	6.640	8,242,902
2023-06-02	6.710	6.810	6.600	6.740	6.700	10,376,494
2023-06-01	6.530	6.720	6.530	6.660	6.620	8,066,900
2023-05-31	6.470	6.590	6.470	6.570	6.531	7,321,500
2023-05-30	6.430	6.520	6.370	6.510	6.471	5,954,257
2023-05-29	6.480	6.540	6.430	6.460	6.421	6,880,402
2023-05-26	6.430	6.460	6.360	6.440	6.401	4,976,617
2023-05-25	6.450	6.490	6.300	6.410	6.372	5,466,500
2023-05-24	6.390	6.520	6.380	6.420	6.381	6,012,758
2023-05-23	6.490	6.540	6.420	6.420	6.381	6,794,594
2023-05-22	6.480	6.530	6.410	6.490	6.451	7,502,688
2023-05-19	6.370	6.570	6.340	6.490	6.451	11,913,146
2023-05-18	6.250	6.370	6.250	6.350	6.312	9,220,244
2023-05-17	6.220	6.260	6.190	6.250	6.213	4,993,658
2023-05-16	6.290	6.290	6.160	6.220	6.183	5,154,142
2023-05-15	6.200	6.260	6.130	6.250	6.213	5,280,000
2023-05-12	6.210	6.260	6.150	6.160	6.123	4,713,100
2023-05-11	6.170	6.260	6.160	6.220	6.183	4,799,602
2023-05-10	6.140	6.200	6.080	6.180	6.143	4,883,604
2023-05-09	6.240	6.290	6.150	6.150	6.113	9,167,500

← NewerPage 14 of 21 · 1,220 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.