Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.930	7.050	6.910	6.990	6.948	8,113,690
2023-02-06	6.960	7.010	6.910	6.920	6.878	4,745,000
2023-02-03	6.930	7.020	6.880	6.970	6.928	7,810,300
2023-02-02	7.030	7.120	6.970	6.970	6.928	10,971,510
2023-02-01	7.000	7.070	6.960	7.020	6.978	9,727,386
2023-01-31	7.070	7.070	6.950	6.970	6.928	8,001,326
2023-01-30	7.240	7.240	6.930	7.090	7.047	27,959,988
2023-01-20	6.930	7.170	6.920	7.170	7.127	16,101,173
2023-01-19	6.830	7.000	6.660	6.990	6.948	19,406,020
2023-01-18	6.590	6.920	6.550	6.910	6.869	17,698,800
2023-01-17	6.530	6.590	6.500	6.570	6.531	5,176,340
2023-01-16	6.390	6.560	6.390	6.530	6.491	6,899,740
2023-01-13	6.450	6.480	6.340	6.410	6.372	5,384,000
2023-01-12	6.320	6.520	6.290	6.450	6.411	7,964,110
2023-01-11	6.450	6.470	6.310	6.340	6.302	4,902,700
2023-01-10	6.410	6.470	6.380	6.430	6.391	3,699,282
2023-01-09	6.410	6.520	6.390	6.400	6.362	4,301,400
2023-01-06	6.450	6.510	6.400	6.420	6.381	5,160,400
2023-01-05	6.500	6.530	6.430	6.470	6.431	4,947,800
2023-01-04	6.500	6.610	6.460	6.500	6.461	5,991,000
2023-01-03	6.310	6.570	6.290	6.530	6.491	9,555,566
2022-12-30	6.410	6.410	6.270	6.320	6.282	7,998,800
2022-12-29	6.000	6.340	5.970	6.240	6.203	10,359,800
2022-12-28	6.110	6.120	6.000	6.010	5.974	3,497,100
2022-12-27	6.190	6.200	6.080	6.130	6.093	3,917,505
2022-12-26	6.050	6.180	6.030	6.180	6.143	4,686,482
2022-12-23	5.990	6.160	5.990	6.070	6.034	4,056,940
2022-12-22	6.190	6.210	6.010	6.040	6.004	5,094,767
2022-12-21	6.290	6.290	6.110	6.170	6.133	4,468,800
2022-12-20	6.230	6.380	6.220	6.290	6.252	5,456,367
2022-12-19	6.520	6.550	6.210	6.230	6.193	7,419,700
2022-12-16	6.590	6.640	6.490	6.500	6.461	6,513,769
2022-12-15	6.480	6.730	6.420	6.640	6.600	10,722,420
2022-12-14	6.570	6.750	6.530	6.550	6.511	12,365,692
2022-12-13	6.550	6.570	6.420	6.440	6.401	4,675,180
2022-12-12	6.540	6.590	6.450	6.540	6.501	5,072,610
2022-12-09	6.520	6.590	6.500	6.540	6.501	4,295,747
2022-12-08	6.620	6.640	6.510	6.510	6.471	5,041,900
2022-12-07	6.690	6.700	6.590	6.600	6.560	5,819,000
2022-12-06	6.760	6.820	6.680	6.700	6.660	6,836,400
2022-12-05	6.700	6.790	6.700	6.780	6.739	6,466,500
2022-12-02	6.670	6.740	6.630	6.670	6.630	5,537,913
2022-12-01	6.730	6.780	6.670	6.680	6.640	5,550,013
2022-11-30	6.800	6.800	6.660	6.670	6.630	6,030,800
2022-11-29	6.630	6.800	6.630	6.780	6.739	6,745,590
2022-11-28	6.560	6.640	6.520	6.620	6.580	6,186,524
2022-11-25	6.690	6.730	6.580	6.600	6.560	5,699,701
2022-11-24	6.790	6.830	6.670	6.690	6.650	5,867,560
2022-11-23	6.830	6.870	6.680	6.760	6.719	8,726,542
2022-11-22	6.970	7.080	6.810	6.840	6.799	11,267,600
2022-11-21	6.980	7.060	6.910	6.970	6.928	7,805,860
2022-11-18	7.220	7.230	7.000	7.070	7.028	11,141,760
2022-11-17	7.090	7.170	6.950	7.160	7.117	13,278,141
2022-11-16	7.140	7.200	7.060	7.100	7.057	12,302,176
2022-11-15	6.960	7.220	6.940	7.180	7.137	21,337,121
2022-11-14	7.000	7.090	6.850	6.990	6.948	17,309,327
2022-11-11	6.870	7.160	6.770	6.960	6.918	30,287,750
2022-11-10	6.520	6.820	6.490	6.780	6.739	24,629,803
2022-11-09	6.730	6.850	6.520	6.530	6.491	21,068,160
2022-11-08	6.710	7.080	6.710	6.810	6.769	29,047,033

← NewerPage 16 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.