Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.680	7.150	6.670	6.710	6.670	38,475,666
2022-11-04	6.360	6.420	6.280	6.370	6.332	8,907,015
2022-11-03	6.130	6.430	6.110	6.360	6.322	16,916,932
2022-11-02	6.120	6.220	6.090	6.170	6.133	8,326,480
2022-11-01	5.950	6.090	5.930	6.080	6.044	8,043,640
2022-10-31	5.870	6.050	5.870	5.950	5.914	8,488,200
2022-10-28	6.030	6.160	5.860	5.880	5.845	9,901,100
2022-10-27	6.150	6.320	6.130	6.190	6.153	8,397,500
2022-10-26	6.000	6.170	5.970	6.150	6.113	8,140,967
2022-10-25	6.050	6.050	5.900	5.970	5.934	6,031,359
2022-10-24	6.080	6.220	5.970	5.990	5.954	6,898,300
2022-10-21	6.140	6.180	6.070	6.080	6.044	5,397,900
2022-10-20	6.050	6.230	5.990	6.160	6.123	9,427,171
2022-10-19	6.090	6.170	6.060	6.070	6.034	5,958,866
2022-10-18	6.140	6.160	6.060	6.090	6.053	6,486,560
2022-10-17	5.920	6.180	5.900	6.130	6.093	11,021,470
2022-10-14	5.890	5.970	5.870	5.960	5.924	8,499,020
2022-10-13	5.830	5.990	5.770	5.870	5.835	9,114,920
2022-10-12	5.570	5.840	5.560	5.830	5.795	8,502,720
2022-10-11	5.550	5.640	5.440	5.620	5.586	7,435,180
2022-10-10	5.700	5.750	5.470	5.490	5.457	6,766,913
2022-09-30	5.750	5.840	5.690	5.690	5.656	5,367,100
2022-09-29	5.980	5.990	5.720	5.750	5.716	6,148,866
2022-09-28	6.040	6.070	5.880	5.880	5.845	5,472,266
2022-09-27	5.950	6.050	5.860	6.050	6.014	5,651,303
2022-09-26	5.940	6.020	5.860	5.870	5.835	6,001,256
2022-09-23	6.200	6.220	5.950	6.000	5.964	9,065,270
2022-09-22	6.200	6.290	6.170	6.180	6.143	4,701,600
2022-09-21	6.250	6.280	6.090	6.250	6.213	5,145,500
2022-09-20	6.250	6.330	6.230	6.250	6.213	5,132,560
2022-09-19	6.240	6.270	6.120	6.240	6.203	5,094,940
2022-09-16	6.350	6.380	6.210	6.220	6.183	6,021,720
2022-09-15	6.690	6.690	6.300	6.350	6.312	10,973,401
2022-09-14	6.640	6.740	6.570	6.650	6.610	6,918,000
2022-09-13	6.770	6.840	6.730	6.750	6.710	5,975,760
2022-09-09	6.720	6.770	6.630	6.750	6.710	6,516,281
2022-09-08	6.840	6.880	6.720	6.740	6.700	6,180,430
2022-09-07	6.800	6.930	6.750	6.860	6.819	9,296,670
2022-09-06	6.750	6.820	6.710	6.820	6.779	7,489,094
2022-09-05	6.730	6.840	6.670	6.740	6.700	7,296,300
2022-09-02	6.620	6.850	6.600	6.800	6.759	9,917,440
2022-09-01	6.630	6.690	6.510	6.610	6.570	6,887,300
2022-08-31	6.880	6.890	6.620	6.640	6.600	10,177,500
2022-08-30	6.910	6.980	6.780	6.890	6.849	8,601,500
2022-08-29	6.840	6.960	6.750	6.910	6.869	8,706,400
2022-08-26	6.980	7.060	6.830	6.870	6.829	11,615,721
2022-08-25	7.110	7.200	6.890	6.980	6.938	14,117,908
2022-08-24	7.500	7.560	7.080	7.110	7.067	23,567,800
2022-08-23	7.540	7.630	7.420	7.540	7.495	19,513,220
2022-08-22	7.720	7.810	7.520	7.630	7.584	19,242,200
2022-08-19	8.100	8.190	7.750	7.790	7.743	31,026,400
2022-08-18	7.690	8.080	7.670	8.050	8.002	35,196,390
2022-08-17	7.730	7.880	7.680	7.800	7.753	17,186,400
2022-08-16	7.740	7.840	7.660	7.730	7.684	15,108,900
2022-08-15	7.880	7.940	7.700	7.770	7.723	18,238,060
2022-08-12	7.830	7.890	7.650	7.660	7.614	20,108,560
2022-08-11	7.740	7.920	7.710	7.840	7.793	22,904,972
2022-08-10	7.580	7.760	7.540	7.670	7.624	16,471,416
2022-08-09	7.590	7.700	7.500	7.700	7.654	17,397,353
2022-08-08	7.660	7.760	7.500	7.660	7.614	20,668,394

← NewerPage 17 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.