Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.260	6.290	6.210	6.240	6.203	5,613,902
2023-05-05	6.320	6.330	6.210	6.220	6.183	6,494,400
2023-05-04	6.320	6.350	6.230	6.310	6.272	7,056,786
2023-04-28	6.170	6.340	6.150	6.320	6.282	7,800,200
2023-04-27	6.250	6.320	6.180	6.200	6.163	8,148,497
2023-04-26	6.180	6.310	6.160	6.280	6.242	8,975,002
2023-04-25	6.260	6.290	6.110	6.180	6.143	11,285,606
2023-04-24	6.300	6.390	6.210	6.260	6.222	14,027,100
2023-04-21	7.040	7.050	6.260	6.320	6.282	39,988,740
2023-04-20	7.170	7.260	7.150	7.230	7.187	7,773,809
2023-04-19	7.180	7.420	7.110	7.200	7.157	12,037,034
2023-04-18	7.300	7.340	7.110	7.140	7.097	10,544,069
2023-04-17	7.330	7.410	7.260	7.330	7.286	8,223,200
2023-04-14	7.360	7.380	7.160	7.370	7.326	10,998,700
2023-04-13	7.630	7.640	7.280	7.310	7.266	17,482,144
2023-04-12	7.570	7.650	7.510	7.610	7.564	9,648,738
2023-04-11	7.590	7.640	7.510	7.560	7.515	9,907,712
2023-04-10	7.690	7.810	7.550	7.570	7.525	15,100,325
2023-04-07	7.800	7.820	7.660	7.720	7.674	19,070,046
2023-04-06	7.580	7.940	7.580	7.790	7.743	31,960,860
2023-04-04	7.610	7.750	7.540	7.680	7.634	23,050,705
2023-04-03	7.440	7.630	7.410	7.590	7.544	16,755,557
2023-03-31	7.440	7.490	7.380	7.470	7.425	11,343,800
2023-03-30	7.340	7.470	7.310	7.440	7.395	13,370,075
2023-03-29	7.180	7.440	7.110	7.360	7.316	14,207,109
2023-03-28	7.380	7.400	7.140	7.160	7.117	11,741,804
2023-03-27	7.420	7.450	7.290	7.370	7.326	9,957,618
2023-03-24	7.540	7.540	7.340	7.400	7.356	13,549,100
2023-03-23	7.480	7.600	7.450	7.520	7.475	15,623,705
2023-03-22	7.400	7.530	7.350	7.500	7.455	13,697,484
2023-03-21	7.340	7.430	7.240	7.430	7.385	11,665,525
2023-03-20	7.380	7.440	7.330	7.350	7.306	13,350,300
2023-03-17	7.300	7.380	7.280	7.340	7.296	11,013,297
2023-03-16	7.320	7.440	7.220	7.240	7.197	11,832,999
2023-03-15	7.440	7.530	7.350	7.380	7.336	17,054,732
2023-03-14	7.260	7.410	7.120	7.410	7.366	20,294,437
2023-03-13	7.200	7.290	7.120	7.220	7.177	9,735,100
2023-03-10	7.340	7.430	7.240	7.260	7.216	14,108,142
2023-03-09	7.250	7.420	7.250	7.370	7.326	14,006,900
2023-03-08	7.170	7.290	7.150	7.270	7.226	10,248,600
2023-03-07	7.420	7.500	7.200	7.200	7.157	18,135,186
2023-03-06	7.390	7.580	7.320	7.490	7.445	20,389,470
2023-03-03	7.360	7.480	7.300	7.390	7.346	19,900,857
2023-03-02	7.360	7.450	7.160	7.330	7.286	39,076,730
2023-03-01	7.510	7.860	7.450	7.740	7.694	42,090,277
2023-02-28	7.600	7.790	7.430	7.550	7.505	45,848,178
2023-02-27	6.950	7.990	6.800	7.750	7.703	50,672,938
2023-02-24	7.000	7.060	6.940	6.970	6.928	6,239,300
2023-02-23	7.020	7.030	6.880	6.950	6.908	5,965,990
2023-02-22	6.920	7.040	6.900	7.000	6.958	6,267,560
2023-02-21	6.940	7.030	6.910	6.950	6.908	6,106,000
2023-02-20	6.860	6.940	6.800	6.920	6.878	5,707,801
2023-02-17	6.990	7.030	6.810	6.830	6.789	8,545,101
2023-02-16	7.120	7.270	6.900	6.980	6.938	13,697,400
2023-02-15	7.040	7.150	7.020	7.150	7.107	10,335,756
2023-02-14	7.040	7.140	7.010	7.040	6.998	7,494,603
2023-02-13	7.000	7.100	6.970	7.040	6.998	7,679,870
2023-02-10	7.040	7.070	6.930	6.980	6.938	10,332,500
2023-02-09	6.900	7.040	6.860	7.040	6.998	11,850,090
2023-02-08	6.980	7.040	6.910	6.920	6.878	6,284,200

← NewerPage 15 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.