Xiamen Changelight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.630 | 8.760 | 8.440 | 8.720 | 8.651 | 77,719,259 |
| 2021-11-09 | 8.100 | 8.400 | 8.050 | 8.370 | 8.303 | 40,621,551 |
| 2021-11-08 | 8.150 | 8.170 | 7.930 | 8.100 | 8.036 | 27,788,400 |
| 2021-11-05 | 8.220 | 8.390 | 8.150 | 8.170 | 8.105 | 39,059,800 |
| 2021-11-04 | 8.140 | 8.250 | 8.030 | 8.240 | 8.174 | 37,773,300 |
| 2021-11-03 | 7.960 | 8.200 | 7.920 | 8.050 | 7.986 | 27,555,200 |
| 2021-11-02 | 7.950 | 8.210 | 7.900 | 7.960 | 7.897 | 34,763,402 |
| 2021-11-01 | 7.840 | 8.050 | 7.810 | 7.930 | 7.867 | 26,441,845 |
| 2021-10-29 | 7.430 | 7.950 | 7.430 | 7.910 | 7.847 | 33,330,151 |
| 2021-10-28 | 7.800 | 7.890 | 7.360 | 7.460 | 7.401 | 27,914,504 |
| 2021-10-27 | 7.950 | 8.010 | 7.730 | 7.790 | 7.728 | 33,963,006 |
| 2021-10-26 | 7.900 | 8.200 | 7.900 | 8.190 | 8.125 | 35,196,415 |
| 2021-10-25 | 7.650 | 7.880 | 7.570 | 7.880 | 7.817 | 15,354,800 |
| 2021-10-22 | 7.800 | 7.930 | 7.720 | 7.740 | 7.678 | 19,156,600 |
| 2021-10-21 | 7.990 | 8.010 | 7.690 | 7.720 | 7.659 | 17,929,804 |
| 2021-10-20 | 8.000 | 8.070 | 7.860 | 7.890 | 7.827 | 19,706,961 |
| 2021-10-19 | 8.130 | 8.150 | 8.010 | 8.030 | 7.966 | 16,987,600 |
| 2021-10-18 | 8.120 | 8.220 | 8.040 | 8.110 | 8.045 | 18,857,400 |
| 2021-10-15 | 8.110 | 8.350 | 7.980 | 8.150 | 8.085 | 26,739,506 |
| 2021-10-14 | 8.140 | 8.240 | 8.070 | 8.110 | 8.045 | 16,476,200 |
← NewerPage 21 of 21 · 1,220 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.