Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.000	12.340	11.920	12.190	12.171	28,956,300
2025-10-24	12.000	12.200	11.880	11.940	11.921	33,708,000
2025-10-23	11.630	11.680	11.340	11.560	11.542	14,183,900
2025-10-22	11.540	11.680	11.470	11.600	11.582	11,812,901
2025-10-21	11.450	11.670	11.370	11.620	11.601	14,614,600
2025-10-20	11.550	11.590	11.330	11.400	11.382	11,989,900
2025-10-17	11.640	11.750	11.320	11.460	11.442	20,232,200
2025-10-16	11.900	11.910	11.600	11.640	11.621	17,305,450
2025-10-15	11.870	11.970	11.770	11.920	11.901	12,354,000
2025-10-14	12.190	12.260	11.790	11.820	11.801	19,337,551
2025-10-13	11.650	12.350	11.550	12.170	12.151	27,510,110
2025-10-10	12.700	12.720	12.050	12.130	12.111	34,961,002
2025-10-09	12.550	12.800	12.540	12.620	12.600	24,879,521
2025-09-30	12.260	12.560	12.260	12.520	12.500	19,508,351
2025-09-29	12.180	12.260	11.980	12.200	12.181	18,235,180
2025-09-26	12.330	12.480	12.130	12.130	12.111	18,440,200
2025-09-25	12.720	12.720	12.380	12.400	12.380	23,864,600
2025-09-24	12.100	12.980	12.050	12.800	12.780	26,053,804
2025-09-23	12.450	12.450	11.930	12.180	12.161	31,324,500
2025-09-22	12.380	12.520	12.330	12.420	12.400	15,087,100
2025-09-19	12.490	12.660	12.360	12.410	12.390	22,062,500
2025-09-18	12.800	12.980	12.360	12.480	12.460	37,532,146
2025-09-17	12.880	13.020	12.790	12.820	12.800	21,323,100
2025-09-16	12.740	12.970	12.580	12.940	12.919	25,871,924
2025-09-15	13.050	13.180	12.670	12.790	12.770	39,581,169
2025-09-12	13.300	13.420	13.080	13.120	13.099	29,681,800
2025-09-11	13.110	13.580	12.950	13.290	13.269	34,953,490
2025-09-10	13.070	13.280	12.980	13.190	13.169	23,352,523
2025-09-09	13.340	13.660	13.020	13.110	13.089	35,022,582
2025-09-08	13.150	13.600	12.780	13.250	13.229	42,058,900
2025-09-05	12.850	13.400	12.680	13.240	13.219	37,217,800
2025-09-04	13.500	13.670	12.400	12.800	12.780	50,219,255
2025-09-03	14.200	14.300	13.360	13.430	13.409	50,725,679
2025-09-02	15.320	15.570	14.170	14.180	14.157	71,566,615
2025-09-01	14.780	15.600	14.520	15.600	15.575	85,649,259
2025-08-29	14.480	14.950	14.220	14.500	14.477	61,380,300
2025-08-28	14.370	14.760	14.210	14.530	14.507	61,483,540
2025-08-27	14.440	14.770	14.000	14.070	14.048	57,979,600
2025-08-26	13.990	15.100	13.850	14.500	14.477	70,809,696
2025-08-25	14.150	14.200	13.660	14.020	13.998	59,475,569
2025-08-22	14.000	14.200	13.680	14.080	14.058	51,943,176
2025-08-21	13.990	14.550	13.830	14.320	14.297	62,911,742
2025-08-20	14.030	14.050	13.680	13.990	13.968	41,206,315
2025-08-19	13.960	14.070	13.700	13.850	13.828	43,167,310
2025-08-18	14.300	14.390	13.810	13.970	13.948	64,594,068
2025-08-15	13.580	14.150	13.230	14.150	14.127	71,536,755
2025-08-14	13.780	14.270	13.300	13.330	13.309	65,033,659
2025-08-13	13.500	13.830	13.370	13.670	13.648	45,956,692
2025-08-12	13.660	13.950	13.420	13.550	13.528	51,025,982
2025-08-11	13.570	14.170	13.310	13.770	13.748	81,082,895
2025-08-08	12.500	13.580	12.500	13.200	13.179	79,972,539
2025-08-07	13.000	13.480	12.750	12.820	12.800	80,154,331
2025-08-06	11.950	12.630	11.860	12.510	12.490	54,421,362
2025-08-05	11.660	11.930	11.660	11.920	11.901	25,797,605
2025-08-04	11.580	11.810	11.500	11.690	11.671	18,159,293
2025-08-01	11.810	11.870	11.650	11.690	11.671	22,875,000
2025-07-31	11.730	12.030	11.650	11.810	11.791	41,078,703
2025-07-30	11.670	11.960	11.580	11.750	11.731	29,982,802
2025-07-29	11.670	11.720	11.570	11.710	11.691	11,589,400
2025-07-28	11.650	11.770	11.540	11.730	11.711	16,646,602

← NewerPage 5 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.