Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.460	33.480	31.860	32.070	32.019	60,927,289
2026-04-23	35.540	35.600	33.750	33.960	33.906	93,080,502
2026-04-22	34.850	36.900	34.680	36.790	36.731	84,994,779
2026-04-21	35.510	36.850	35.250	35.880	35.823	97,849,124
2026-04-20	33.500	35.880	33.490	35.510	35.453	105,079,643
2026-04-17	32.150	33.150	32.100	32.900	32.847	53,646,255
2026-04-16	32.800	33.000	32.130	32.430	32.378	55,769,650
2026-04-15	33.590	34.430	32.420	32.700	32.648	84,752,106
2026-04-14	31.900	33.220	31.100	33.200	33.147	89,764,662
2026-04-13	30.910	31.850	30.840	31.510	31.460	33,637,460
2026-04-10	31.470	32.480	31.180	31.190	31.140	44,046,528
2026-04-09	31.500	32.120	30.850	31.300	31.250	37,496,421
2026-04-08	30.560	31.920	30.510	31.810	31.759	63,210,546
2026-04-07	30.190	30.490	29.290	29.530	29.483	34,466,364
2026-04-03	31.270	31.800	29.910	30.050	30.002	39,163,417
2026-04-02	31.500	32.290	30.670	30.800	30.751	41,732,296
2026-04-01	32.400	32.800	31.330	31.840	31.789	66,002,973
2026-03-31	30.980	34.180	30.770	32.290	32.238	101,860,756
2026-03-30	29.710	31.270	29.500	31.070	31.020	48,003,478
2026-03-27	29.630	30.590	29.360	30.310	30.262	34,805,940
2026-03-26	31.510	31.640	29.800	30.170	30.122	48,397,900
2026-03-25	31.200	31.910	30.620	31.030	30.980	56,024,332
2026-03-24	32.450	32.960	29.900	31.240	31.190	69,355,637
2026-03-23	31.650	33.500	31.390	32.220	32.169	60,003,512
2026-03-20	32.370	33.880	32.080	32.480	32.428	62,870,482
2026-03-19	31.800	32.990	31.710	32.200	32.149	37,198,028
2026-03-18	31.680	32.860	31.300	32.790	32.738	47,236,313
2026-03-17	33.010	33.890	31.380	31.440	31.390	41,062,471
2026-03-16	32.640	32.850	31.820	32.590	32.538	33,133,516
2026-03-13	33.780	34.080	32.420	32.540	32.488	43,340,574
2026-03-12	34.220	35.070	33.180	33.610	33.556	46,704,031
2026-03-11	35.570	35.600	34.360	34.390	34.335	49,888,710
2026-03-10	35.190	36.000	34.780	35.570	35.513	60,702,200
2026-03-09	34.120	34.960	33.550	34.790	34.734	54,911,808
2026-03-06	35.200	36.000	34.470	35.280	35.224	78,996,789
2026-03-05	34.100	38.190	34.070	36.870	36.811	116,619,411
2026-03-04	31.720	34.420	31.550	33.120	33.067	64,674,427
2026-03-03	36.180	36.300	31.900	32.020	31.969	88,855,350
2026-03-02	36.160	38.480	36.080	36.420	36.362	65,667,085
2026-02-27	36.990	38.480	36.670	37.550	37.490	66,041,351
2026-02-26	37.900	38.220	36.800	37.470	37.410	74,240,169
2026-02-25	36.060	39.390	35.360	38.590	38.528	101,256,972
2026-02-24	36.140	37.150	35.900	36.000	35.942	55,109,902
2026-02-13	36.850	37.870	36.020	36.080	36.022	66,272,516
2026-02-12	36.190	37.060	36.190	36.580	36.522	59,354,811
2026-02-11	37.990	38.490	36.600	36.800	36.741	86,589,920
2026-02-10	41.130	41.880	38.020	38.210	38.149	115,332,190
2026-02-09	40.490	42.830	40.050	40.770	40.705	116,006,080
2026-02-06	40.870	41.770	38.850	39.010	38.948	121,738,104
2026-02-05	40.660	44.380	40.660	41.890	41.823	133,745,006
2026-02-04	41.040	45.660	41.040	42.920	42.851	196,556,030
2026-02-03	39.030	43.530	38.650	42.400	42.332	170,273,373
2026-02-02	39.500	41.160	38.310	38.430	38.369	111,575,100
2026-01-30	39.030	40.950	37.600	38.130	38.069	117,710,190
2026-01-29	42.000	43.280	39.800	40.030	39.966	149,735,550
2026-01-28	40.870	43.660	40.080	43.400	43.331	194,935,533
2026-01-27	39.650	42.700	39.640	41.280	41.214	159,328,755
2026-01-26	41.750	46.800	39.390	42.520	42.452	290,397,390
2026-01-23	32.930	39.170	32.930	39.170	39.107	188,680,311
2026-01-22	31.340	32.960	30.920	32.640	32.588	114,966,586

← NewerPage 3 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.