Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.400	7.730	7.370	7.650	7.604	33,798,215
2022-08-04	7.290	7.420	7.250	7.410	7.366	17,616,952
2022-08-03	7.120	7.410	7.100	7.190	7.147	22,103,813
2022-08-02	7.320	7.320	7.010	7.070	7.028	19,535,644
2022-08-01	7.380	7.460	7.300	7.400	7.356	12,466,741
2022-07-29	7.400	7.470	7.310	7.310	7.266	13,396,279
2022-07-28	7.410	7.520	7.380	7.420	7.375	21,063,636
2022-07-27	7.350	7.500	7.300	7.420	7.375	25,379,107
2022-07-26	7.150	7.290	7.010	7.260	7.216	17,489,790
2022-07-25	7.170	7.340	7.010	7.120	7.077	16,768,180
2022-07-22	7.210	7.480	7.100	7.200	7.157	22,318,492
2022-07-21	7.200	7.310	7.130	7.190	7.147	17,010,040
2022-07-20	7.120	7.250	7.090	7.200	7.157	14,754,940
2022-07-19	7.160	7.180	7.000	7.100	7.057	11,994,034
2022-07-18	6.950	7.170	6.940	7.140	7.097	10,534,496
2022-07-15	7.090	7.100	6.890	6.890	6.849	9,751,269
2022-07-14	7.100	7.190	7.030	7.090	7.047	8,518,980
2022-07-13	7.040	7.130	7.010	7.100	7.057	6,438,440
2022-07-12	7.210	7.230	7.010	7.020	6.978	10,335,402
2022-07-11	7.380	7.400	7.130	7.220	7.177	11,360,764
2022-07-08	7.430	7.520	7.370	7.380	7.336	11,916,020
2022-07-07	7.320	7.550	7.200	7.390	7.346	17,878,982
2022-07-06	7.280	7.430	7.220	7.310	7.266	10,728,300
2022-07-05	7.430	7.460	7.200	7.300	7.256	14,408,900
2022-07-04	7.500	7.550	7.290	7.410	7.366	19,339,780
2022-07-01	7.650	7.980	7.600	7.660	7.614	18,453,887
2022-06-30	7.670	7.780	7.600	7.630	7.584	18,591,192
2022-06-29	7.800	8.010	7.710	7.720	7.674	26,297,224
2022-06-28	7.920	7.950	7.680	7.830	7.783	29,939,257
2022-06-27	7.490	7.930	7.360	7.820	7.773	36,818,818
2022-06-24	7.600	7.690	7.390	7.490	7.445	28,380,282
2022-06-23	7.060	8.290	7.000	7.600	7.539	49,927,420
2022-06-22	6.860	7.100	6.850	7.060	7.004	17,361,392
2022-06-21	6.900	7.030	6.820	6.940	6.885	11,055,792
2022-06-20	6.900	6.970	6.850	6.920	6.865	10,090,982
2022-06-17	6.950	6.980	6.770	6.890	6.835	13,840,902
2022-06-16	7.000	7.170	6.950	6.980	6.924	21,708,652
2022-06-15	6.860	7.020	6.810	6.890	6.835	14,822,360
2022-06-14	6.810	6.860	6.580	6.860	6.805	12,547,600
2022-06-13	6.790	6.930	6.740	6.860	6.805	9,728,000
2022-06-10	6.700	6.840	6.660	6.840	6.786	8,147,404
2022-06-09	6.960	6.960	6.710	6.720	6.667	10,301,106
2022-06-08	6.960	6.980	6.750	6.900	6.845	13,725,262
2022-06-07	7.050	7.080	6.900	6.950	6.895	13,348,677
2022-06-06	6.980	7.120	6.920	7.060	7.004	18,264,349
2022-06-02	6.750	6.910	6.730	6.910	6.855	14,987,601
2022-06-01	6.800	6.820	6.690	6.780	6.726	11,951,540
2022-05-31	6.760	6.790	6.600	6.770	6.716	14,817,821
2022-05-30	6.560	6.770	6.520	6.690	6.637	14,539,170
2022-05-27	6.590	6.610	6.460	6.500	6.448	8,921,902
2022-05-26	6.540	6.610	6.360	6.530	6.478	10,156,952
2022-05-25	6.360	6.480	6.350	6.470	6.418	9,722,184
2022-05-24	6.840	6.840	6.350	6.360	6.309	16,589,440
2022-05-23	6.690	6.850	6.680	6.840	6.786	11,372,593
2022-05-20	6.680	6.760	6.620	6.700	6.647	9,982,270
2022-05-19	6.530	6.670	6.440	6.650	6.597	12,468,884
2022-05-18	6.640	6.740	6.590	6.610	6.557	9,882,780
2022-05-17	6.560	6.660	6.550	6.620	6.567	9,519,108
2022-05-16	6.710	6.750	6.550	6.620	6.567	10,619,506
2022-05-13	6.770	6.800	6.670	6.710	6.657	10,660,590

← NewerPage 18 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.