Xiamen Changelight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.510 | 6.900 | 6.480 | 6.790 | 6.736 | 22,539,046 |
| 2022-05-11 | 6.700 | 6.920 | 6.570 | 6.590 | 6.538 | 24,033,359 |
| 2022-05-10 | 6.310 | 6.510 | 6.270 | 6.500 | 6.448 | 12,226,202 |
| 2022-05-09 | 6.240 | 6.430 | 6.220 | 6.380 | 6.329 | 9,223,500 |
| 2022-05-06 | 6.220 | 6.380 | 6.180 | 6.250 | 6.200 | 10,883,311 |
| 2022-05-05 | 6.360 | 6.480 | 6.290 | 6.410 | 6.359 | 13,108,671 |
| 2022-04-29 | 6.070 | 6.420 | 6.060 | 6.370 | 6.319 | 19,079,797 |
| 2022-04-28 | 6.270 | 6.330 | 5.940 | 6.000 | 5.952 | 18,722,905 |
| 2022-04-27 | 6.000 | 6.440 | 5.640 | 6.370 | 6.319 | 28,901,097 |
| 2022-04-26 | 6.560 | 6.710 | 6.400 | 6.420 | 6.369 | 16,376,373 |
| 2022-04-25 | 6.890 | 6.890 | 6.480 | 6.490 | 6.438 | 23,190,603 |
| 2022-04-22 | 7.190 | 7.220 | 7.000 | 7.070 | 7.014 | 16,158,800 |
| 2022-04-21 | 7.420 | 7.570 | 7.140 | 7.170 | 7.113 | 17,770,900 |
| 2022-04-20 | 7.650 | 7.780 | 7.450 | 7.480 | 7.420 | 14,657,204 |
| 2022-04-19 | 7.650 | 7.740 | 7.520 | 7.620 | 7.559 | 12,965,440 |
| 2022-04-18 | 7.570 | 7.710 | 7.400 | 7.700 | 7.639 | 13,644,417 |
| 2022-04-15 | 7.700 | 7.740 | 7.490 | 7.580 | 7.520 | 16,350,899 |
| 2022-04-14 | 7.840 | 7.890 | 7.680 | 7.760 | 7.698 | 17,277,450 |
| 2022-04-13 | 7.960 | 7.960 | 7.720 | 7.780 | 7.718 | 15,731,778 |
| 2022-04-12 | 7.930 | 8.000 | 7.660 | 8.000 | 7.936 | 20,862,600 |
| 2022-04-11 | 8.170 | 8.250 | 7.760 | 7.890 | 7.827 | 24,114,900 |
| 2022-04-08 | 8.280 | 8.450 | 8.100 | 8.270 | 8.204 | 24,132,986 |
| 2022-04-07 | 9.190 | 9.200 | 8.200 | 8.220 | 8.155 | 53,893,518 |
| 2022-04-06 | 8.920 | 9.110 | 8.910 | 9.060 | 8.988 | 24,849,144 |
| 2022-04-01 | 8.920 | 9.090 | 8.850 | 9.030 | 8.958 | 27,282,639 |
| 2022-03-31 | 8.700 | 9.240 | 8.640 | 8.990 | 8.918 | 38,107,200 |
| 2022-03-30 | 8.680 | 9.020 | 8.660 | 8.760 | 8.690 | 31,875,703 |
| 2022-03-29 | 8.930 | 8.950 | 8.560 | 8.610 | 8.541 | 30,604,303 |
| 2022-03-28 | 8.990 | 9.190 | 8.810 | 8.890 | 8.819 | 34,378,170 |
| 2022-03-25 | 9.280 | 9.350 | 8.990 | 8.990 | 8.918 | 40,443,541 |
| 2022-03-24 | 9.150 | 9.430 | 9.100 | 9.270 | 9.196 | 51,495,606 |
| 2022-03-23 | 8.810 | 9.320 | 8.770 | 9.310 | 9.236 | 70,508,041 |
| 2022-03-22 | 9.000 | 9.010 | 8.780 | 8.810 | 8.740 | 38,382,648 |
| 2022-03-21 | 8.540 | 9.170 | 8.460 | 9.050 | 8.978 | 73,951,806 |
| 2022-03-18 | 8.550 | 8.620 | 8.410 | 8.440 | 8.373 | 24,672,801 |
| 2022-03-17 | 8.370 | 8.850 | 8.270 | 8.580 | 8.512 | 45,904,300 |
| 2022-03-16 | 7.860 | 8.350 | 7.500 | 8.310 | 8.244 | 43,314,706 |
| 2022-03-15 | 8.000 | 8.330 | 7.730 | 7.790 | 7.728 | 35,426,422 |
| 2022-03-14 | 8.990 | 9.090 | 8.120 | 8.130 | 8.065 | 57,068,504 |
| 2022-03-11 | 8.260 | 8.730 | 8.180 | 8.670 | 8.601 | 38,572,000 |
| 2022-03-10 | 8.800 | 8.820 | 8.360 | 8.450 | 8.383 | 39,038,200 |
| 2022-03-09 | 8.960 | 9.060 | 8.180 | 8.670 | 8.601 | 52,912,344 |
| 2022-03-08 | 8.750 | 8.940 | 8.660 | 8.820 | 8.750 | 40,532,802 |
| 2022-03-07 | 8.730 | 8.890 | 8.620 | 8.730 | 8.660 | 24,132,341 |
| 2022-03-04 | 8.790 | 8.970 | 8.620 | 8.730 | 8.660 | 25,061,688 |
| 2022-03-03 | 8.880 | 9.040 | 8.710 | 8.760 | 8.690 | 22,780,500 |
| 2022-03-02 | 8.800 | 8.850 | 8.720 | 8.820 | 8.750 | 16,469,500 |
| 2022-03-01 | 8.800 | 8.870 | 8.680 | 8.830 | 8.760 | 29,843,000 |
| 2022-02-28 | 8.880 | 8.930 | 8.710 | 8.800 | 8.730 | 25,135,200 |
| 2022-02-25 | 8.920 | 9.140 | 8.850 | 8.870 | 8.799 | 34,878,399 |
| 2022-02-24 | 8.810 | 9.150 | 8.720 | 8.820 | 8.750 | 62,126,359 |
| 2022-02-23 | 8.700 | 8.950 | 8.680 | 8.920 | 8.849 | 39,340,500 |
| 2022-02-22 | 8.600 | 8.850 | 8.520 | 8.760 | 8.690 | 40,422,059 |
| 2022-02-21 | 8.310 | 8.760 | 8.260 | 8.630 | 8.561 | 39,009,800 |
| 2022-02-18 | 8.010 | 8.390 | 7.980 | 8.320 | 8.254 | 30,197,943 |
| 2022-02-17 | 7.920 | 8.100 | 7.870 | 8.060 | 7.996 | 19,631,630 |
| 2022-02-16 | 7.950 | 8.030 | 7.900 | 7.980 | 7.916 | 12,960,900 |
| 2022-02-15 | 7.850 | 7.950 | 7.820 | 7.940 | 7.877 | 14,793,302 |
| 2022-02-14 | 7.860 | 7.970 | 7.770 | 7.850 | 7.787 | 15,234,107 |
| 2022-02-11 | 7.780 | 7.850 | 7.720 | 7.760 | 7.698 | 12,415,950 |
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.