Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.950	32.680	30.980	31.100	31.050	89,911,473
2026-01-20	34.240	35.260	31.210	31.840	31.789	122,846,532
2026-01-19	32.650	35.520	32.510	34.230	34.175	129,286,098
2026-01-16	33.660	34.960	33.000	33.060	33.007	115,533,106
2026-01-15	34.050	34.660	32.110	32.770	32.718	139,952,381
2026-01-14	36.000	38.000	34.470	34.650	34.595	200,698,616
2026-01-13	38.760	39.590	34.010	35.920	35.863	215,823,499
2026-01-12	39.000	44.660	37.010	38.890	38.828	263,587,686
2026-01-09	33.900	37.430	31.950	37.430	37.370	250,391,485
2026-01-08	25.580	31.190	25.320	31.190	31.140	227,548,403
2026-01-07	25.010	26.870	24.270	25.990	25.948	150,638,297
2026-01-06	25.450	25.960	24.580	25.830	25.789	145,457,876
2026-01-05	27.400	27.470	25.400	26.070	26.028	207,392,209
2025-12-31	24.220	28.200	24.080	27.560	27.516	235,478,156
2025-12-30	24.430	26.100	23.700	23.810	23.772	184,393,976
2025-12-29	23.790	25.430	23.500	24.970	24.930	160,269,375
2025-12-26	24.500	25.300	24.010	24.300	24.261	161,502,697
2025-12-25	23.060	24.820	23.060	24.620	24.581	170,132,033
2025-12-24	22.680	23.650	22.420	23.310	23.273	113,082,480
2025-12-23	23.800	23.990	22.720	23.050	23.013	120,634,495
2025-12-22	24.890	25.060	23.730	23.960	23.922	121,061,640
2025-12-19	25.300	26.760	24.420	24.760	24.720	153,144,240
2025-12-18	24.360	26.080	23.860	24.870	24.830	178,158,632
2025-12-17	23.550	25.380	23.550	24.260	24.221	161,357,485
2025-12-16	24.910	25.350	24.050	24.050	24.012	155,801,609
2025-12-15	25.890	26.490	24.810	24.820	24.780	174,503,336
2025-12-12	25.650	28.300	25.390	26.320	26.278	208,610,017
2025-12-11	26.540	26.680	25.200	25.500	25.459	155,763,029
2025-12-10	25.820	27.510	25.630	25.920	25.879	195,223,804
2025-12-09	23.260	27.280	23.260	26.280	26.238	237,520,448
2025-12-08	24.710	25.500	23.000	23.590	23.552	264,347,622
2025-12-05	21.270	25.150	21.270	23.880	23.842	252,887,607
2025-12-04	19.200	21.970	19.070	20.960	20.927	205,202,894
2025-12-03	20.930	21.600	19.480	19.940	19.908	213,198,842
2025-12-02	20.480	22.890	19.700	22.030	21.995	250,193,719
2025-12-01	20.650	22.220	20.010	21.000	20.966	261,563,037
2025-11-28	18.000	19.070	17.350	19.070	19.040	142,910,131
2025-11-27	15.600	16.360	15.180	15.890	15.865	126,226,433
2025-11-26	15.510	17.220	15.090	16.250	16.224	173,527,692
2025-11-25	14.500	15.360	14.210	14.710	14.687	96,554,968
2025-11-24	13.810	14.770	13.680	14.400	14.377	89,405,602
2025-11-21	13.800	14.180	13.470	13.480	13.458	54,933,400
2025-11-20	14.000	14.380	13.650	14.020	13.998	60,922,300
2025-11-19	13.910	14.020	13.500	13.600	13.578	44,684,552
2025-11-18	14.230	14.440	13.850	14.030	14.008	66,552,300
2025-11-17	13.780	14.590	13.580	14.320	14.297	85,227,054
2025-11-14	13.880	14.080	13.540	13.620	13.598	75,664,193
2025-11-13	14.390	14.810	14.200	14.220	14.197	90,435,701
2025-11-12	14.100	14.980	14.070	14.820	14.796	113,864,224
2025-11-11	14.420	15.150	14.110	14.550	14.527	110,117,520
2025-11-10	15.900	15.910	14.180	14.220	14.197	164,073,510
2025-11-07	12.130	14.560	12.000	14.560	14.537	123,349,746
2025-11-06	12.100	12.260	12.040	12.130	12.111	13,482,500
2025-11-05	11.820	12.250	11.780	12.100	12.081	15,317,000
2025-11-04	12.010	12.080	11.850	12.000	11.981	13,266,800
2025-11-03	11.910	12.130	11.790	12.100	12.081	14,976,900
2025-10-31	12.070	12.170	11.960	11.960	11.941	16,289,100
2025-10-30	12.230	12.350	12.080	12.080	12.061	18,057,300
2025-10-29	12.280	12.450	12.180	12.300	12.280	20,802,000
2025-10-28	12.100	12.530	12.000	12.380	12.360	32,469,800

← NewerPage 4 of 21 · 1,219 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.