Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.850	7.880	7.750	7.860	7.797	12,477,002
2022-02-09	7.680	7.850	7.650	7.820	7.758	15,690,430
2022-02-08	7.510	7.700	7.490	7.690	7.629	12,589,930
2022-02-07	7.610	7.670	7.500	7.550	7.490	15,869,763
2022-01-28	7.200	7.470	7.130	7.390	7.331	19,558,902
2022-01-27	7.380	7.430	7.070	7.070	7.014	14,956,730
2022-01-26	7.400	7.490	7.280	7.420	7.361	11,148,582
2022-01-25	7.730	7.780	7.360	7.370	7.311	18,308,100
2022-01-24	7.790	7.860	7.740	7.760	7.698	10,566,700
2022-01-21	7.850	7.920	7.750	7.800	7.738	12,084,200
2022-01-20	8.060	8.120	7.850	7.860	7.797	19,951,323
2022-01-19	8.130	8.250	8.060	8.130	8.065	15,280,723
2022-01-18	8.290	8.350	8.160	8.190	8.125	18,848,500
2022-01-17	8.160	8.310	8.080	8.290	8.224	19,239,382
2022-01-14	8.300	8.410	7.960	8.060	7.996	29,807,900
2022-01-13	8.470	8.500	8.320	8.340	8.274	14,996,700
2022-01-12	8.390	8.480	8.350	8.470	8.403	15,575,300
2022-01-11	8.490	8.580	8.320	8.350	8.284	20,710,741
2022-01-10	8.650	8.680	8.270	8.450	8.383	32,427,252
2022-01-07	9.010	9.140	8.770	8.770	8.700	34,827,093
2022-01-06	8.700	8.940	8.670	8.850	8.780	22,161,563
2022-01-05	9.110	9.120	8.700	8.760	8.690	32,858,820
2022-01-04	8.990	9.130	8.960	9.080	9.008	30,241,495
2021-12-31	9.000	9.050	8.890	8.990	8.918	26,074,722
2021-12-30	8.880	9.150	8.820	8.940	8.869	37,520,971
2021-12-29	8.900	9.020	8.790	8.850	8.780	31,611,001
2021-12-28	8.720	9.040	8.580	9.000	8.928	40,829,705
2021-12-27	8.580	8.710	8.510	8.710	8.641	20,154,600
2021-12-24	8.870	8.920	8.540	8.570	8.502	32,808,720
2021-12-23	8.890	8.980	8.860	8.890	8.819	30,620,998
2021-12-22	8.930	9.180	8.890	9.050	8.978	41,036,662
2021-12-21	8.820	8.960	8.800	8.960	8.889	26,364,202
2021-12-20	8.790	8.980	8.600	8.780	8.710	38,834,989
2021-12-17	9.230	9.290	8.840	8.850	8.780	61,321,302
2021-12-16	9.130	9.230	9.100	9.180	9.107	44,899,802
2021-12-15	9.120	9.280	9.040	9.110	9.037	54,896,605
2021-12-14	9.280	9.320	9.150	9.210	9.137	64,952,421
2021-12-13	9.530	9.560	9.110	9.230	9.157	78,817,100
2021-12-10	9.680	9.790	9.200	9.330	9.256	159,698,596
2021-12-09	8.480	10.180	8.480	9.770	9.692	222,152,331
2021-12-08	8.430	8.540	8.380	8.480	8.412	20,225,506
2021-12-07	8.610	8.650	8.200	8.380	8.313	31,013,200
2021-12-06	9.050	9.080	8.480	8.530	8.462	56,613,262
2021-12-03	8.910	9.350	8.910	9.130	9.057	46,460,377
2021-12-02	9.200	9.550	8.910	8.930	8.859	62,619,398
2021-12-01	8.880	9.140	8.850	9.060	8.988	34,875,600
2021-11-30	8.860	9.070	8.830	8.870	8.799	35,155,200
2021-11-29	8.730	8.860	8.710	8.810	8.740	23,310,400
2021-11-26	8.840	8.930	8.700	8.880	8.809	34,737,306
2021-11-25	8.950	9.210	8.840	8.880	8.809	39,295,649
2021-11-24	9.080	9.290	8.970	9.050	8.978	42,834,106
2021-11-23	9.190	9.300	9.080	9.100	9.028	50,073,500
2021-11-22	8.830	9.400	8.810	9.290	9.216	75,299,102
2021-11-19	8.750	8.940	8.720	8.800	8.730	29,922,630
2021-11-18	9.000	9.060	8.740	8.790	8.720	39,772,865
2021-11-17	8.870	9.060	8.660	9.010	8.938	45,414,565
2021-11-16	8.780	9.140	8.750	8.920	8.849	52,013,502
2021-11-15	8.800	8.950	8.720	8.850	8.780	45,029,106
2021-11-12	8.750	9.170	8.730	8.810	8.740	68,929,206
2021-11-11	8.540	8.770	8.530	8.610	8.541	53,374,102

← NewerPage 20 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.