Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.240	16.920	16.150	16.710	16.710	32,754,477
2026-07-22	16.490	16.880	16.150	16.210	16.210	34,071,301
2026-07-21	16.130	16.710	14.600	16.660	16.660	44,281,520
2026-07-20	17.010	17.290	15.540	15.960	15.960	37,271,047
2026-07-17	17.950	18.000	16.500	16.630	16.630	38,689,445
2026-07-16	18.430	19.030	17.910	18.010	18.010	35,593,238
2026-07-15	19.320	19.680	18.620	18.800	18.800	39,190,062
2026-07-14	20.600	20.650	18.500	19.330	19.330	63,208,504
2026-07-13	23.700	23.780	20.340	20.500	20.500	94,575,594
2026-07-10	21.330	25.810	21.080	24.130	24.130	126,508,711
2026-07-09	20.480	21.600	20.000	21.510	21.510	35,514,215
2026-07-08	21.750	21.920	20.440	20.460	20.460	36,374,902
2026-07-07	22.740	23.350	21.500	21.650	21.650	37,606,395
2026-07-06	25.530	25.760	22.550	22.610	22.610	67,303,703
2026-07-03	24.000	26.000	23.830	25.530	25.530	73,329,617
2026-07-02	25.540	25.540	24.000	24.050	24.050	52,483,008
2026-07-01	26.000	26.500	25.390	25.580	25.580	63,023,270
2026-06-30	24.000	26.200	24.000	26.040	26.040	87,556,102
2026-06-29	24.260	24.520	23.200	23.950	23.950	65,777,453
2026-06-26	21.900	25.500	21.480	24.340	24.340	106,401,453
2026-06-25	22.830	23.140	21.900	22.160	22.160	35,802,316
2026-06-24	23.000	23.130	22.420	22.930	22.930	27,692,412
2026-06-23	23.270	23.870	22.700	22.900	22.900	31,006,600
2026-06-22	24.360	24.600	23.060	23.720	23.720	44,238,285
2026-06-18	24.540	24.900	24.070	24.620	24.620	33,767,199
2026-06-17	24.010	25.450	23.980	24.810	24.810	46,370,770
2026-06-16	24.180	25.000	23.510	24.440	24.440	41,576,898
2026-06-15	23.200	23.930	23.100	23.890	23.890	33,296,020
2026-06-12	23.030	24.170	22.800	23.220	23.220	44,921,008
2026-06-11	22.420	22.820	22.050	22.570	22.570	26,592,439
2026-06-10	23.390	23.470	22.500	22.800	22.800	28,916,400
2026-06-09	23.400	23.690	22.750	23.630	23.630	35,548,672
2026-06-08	23.500	24.840	22.870	23.150	23.150	47,491,914
2026-06-05	25.510	26.110	24.640	24.750	24.750	64,304,219
2026-06-04	24.240	24.830	24.120	24.590	24.590	27,594,631
2026-06-03	24.000	25.300	23.950	24.560	24.560	41,249,500
2026-06-02	24.400	24.470	23.330	23.950	23.950	26,158,520
2026-06-01	24.020	24.850	23.520	24.230	24.230	29,509,529
2026-05-29	26.000	26.000	23.960	24.180	24.180	40,163,398
2026-05-28	25.520	26.150	25.280	25.970	25.970	29,800,801
2026-05-27	26.250	26.380	25.180	25.440	25.440	31,924,721
2026-05-26	26.830	26.830	25.660	26.170	26.170	36,818,754
2026-05-25	27.480	27.510	26.130	27.320	27.320	41,245,441
2026-05-22	26.830	27.250	26.100	27.160	27.160	38,044,500
2026-05-21	28.710	29.360	26.800	26.810	26.810	48,760,680
2026-05-20	28.800	28.800	27.180	28.100	28.100	46,046,320
2026-05-19	29.100	29.310	28.060	28.550	28.550	34,636,801
2026-05-18	28.080	29.080	27.930	28.260	28.260	35,222,090
2026-05-15	30.030	30.400	28.280	28.390	28.390	61,312,391
2026-05-14	32.060	32.250	30.250	30.270	30.270	58,385,992
2026-05-13	32.330	32.910	31.930	32.290	32.290	52,222,602
2026-05-12	33.820	33.950	31.860	32.090	32.090	57,401,129
2026-05-11	33.930	33.960	32.990	33.420	33.420	69,988,750
2026-05-08	30.900	33.440	30.800	33.070	33.070	88,982,039
2026-05-07	32.010	32.110	30.860	31.270	31.220	100,445,000
2026-05-06	32.990	34.430	32.980	33.620	33.566	60,174,383
2026-04-30	32.190	33.350	31.600	32.820	32.768	51,126,976
2026-04-29	31.650	32.500	31.650	32.110	32.059	33,722,876
2026-04-28	32.190	33.600	31.560	32.500	32.448	53,067,667
2026-04-27	31.610	32.270	31.450	31.760	31.709	37,453,360

← NewerPage 2 of 2 · 120 trading days

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.