Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.650	11.660	11.470	11.620	11.601	12,555,200
2025-07-24	11.530	11.690	11.450	11.600	11.582	14,763,200
2025-07-23	11.770	11.770	11.500	11.520	11.502	16,842,400
2025-07-22	11.690	11.850	11.620	11.760	11.741	16,241,600
2025-07-21	11.590	11.830	11.560	11.740	11.721	17,855,300
2025-07-18	11.630	11.750	11.510	11.650	11.631	18,334,867
2025-07-17	11.400	11.720	11.330	11.710	11.691	25,570,550
2025-07-16	11.260	11.490	11.220	11.410	11.392	19,005,400
2025-07-15	11.360	11.430	11.190	11.250	11.232	15,374,100
2025-07-14	11.300	11.380	11.210	11.360	11.342	11,759,263
2025-07-11	11.260	11.440	11.190	11.310	11.292	13,498,746
2025-07-10	11.290	11.350	11.230	11.290	11.272	11,924,700
2025-07-09	11.450	11.490	11.270	11.300	11.282	12,623,900
2025-07-08	11.310	11.560	11.250	11.470	11.452	17,228,101
2025-07-07	11.200	11.380	11.120	11.330	11.312	12,551,425
2025-07-04	11.510	11.560	11.230	11.260	11.242	21,706,307
2025-07-03	11.230	11.790	11.210	11.570	11.552	33,667,783
2025-07-02	11.460	11.460	11.170	11.230	11.212	18,429,900
2025-07-01	11.600	11.780	11.400	11.480	11.462	18,945,195
2025-06-30	11.420	11.600	11.360	11.570	11.552	20,468,600
2025-06-27	11.410	11.490	11.340	11.370	11.352	15,902,800
2025-06-26	11.500	11.540	11.350	11.380	11.362	25,001,999
2025-06-25	11.210	11.640	11.100	11.600	11.582	33,272,600
2025-06-24	11.090	11.310	11.090	11.210	11.192	24,740,940
2025-06-23	11.070	11.240	10.940	11.140	11.122	12,123,399
2025-06-20	11.080	11.190	10.980	11.100	11.082	13,645,999
2025-06-19	11.310	11.480	11.020	11.060	11.042	18,049,900
2025-06-18	11.100	11.490	11.100	11.400	11.382	18,843,106
2025-06-17	11.170	11.260	11.050	11.160	11.142	13,863,402
2025-06-16	11.080	11.200	10.920	11.140	11.122	15,987,955
2025-06-13	11.310	11.410	11.110	11.170	11.152	26,477,200
2025-06-12	11.290	11.530	11.210	11.400	11.382	23,328,653
2025-06-11	11.380	11.590	11.250	11.280	11.262	37,132,508
2025-06-10	11.980	12.020	11.650	11.770	11.751	29,856,600
2025-06-09	11.800	12.120	11.710	11.780	11.761	35,182,162
2025-06-06	11.500	11.720	11.460	11.580	11.562	23,946,400
2025-06-05	11.100	11.660	11.010	11.570	11.552	33,860,600
2025-06-04	11.020	11.110	10.990	11.020	11.002	11,965,200
2025-06-03	10.900	11.300	10.900	11.020	11.002	11,676,100
2025-05-30	11.140	11.180	10.940	10.970	10.953	14,226,294
2025-05-29	11.060	11.270	11.010	11.180	11.162	17,769,208
2025-05-28	10.990	11.230	10.980	11.080	11.062	19,482,309
2025-05-27	11.000	11.090	10.830	10.990	10.972	15,067,300
2025-05-26	10.910	11.150	10.910	11.070	11.052	14,177,694
2025-05-23	11.260	11.260	10.900	10.930	10.913	19,845,021
2025-05-22	11.350	11.470	11.160	11.180	11.162	22,588,100
2025-05-21	11.700	11.810	11.370	11.430	11.412	41,142,500
2025-05-20	11.700	12.150	11.430	11.920	11.901	71,755,677
2025-05-19	11.360	11.500	11.010	11.430	11.412	44,741,503
2025-05-16	10.740	11.110	10.700	11.000	10.982	21,996,000
2025-05-15	10.990	11.250	10.720	10.760	10.743	16,930,901
2025-05-14	10.900	11.040	10.800	10.900	10.883	14,882,400
2025-05-13	11.140	11.200	10.830	10.860	10.843	15,765,500
2025-05-12	10.940	11.140	10.880	10.980	10.962	15,645,200
2025-05-09	11.040	11.110	10.780	10.820	10.803	13,125,379
2025-05-08	11.000	11.160	10.890	11.110	11.092	15,639,379
2025-05-07	11.150	11.280	10.880	10.960	10.943	24,246,800
2025-05-06	10.720	11.200	10.630	11.050	11.032	22,667,568
2025-04-30	10.430	10.700	10.430	10.620	10.603	21,070,250
2025-04-29	10.310	10.540	10.280	10.420	10.357	10,515,540

← NewerPage 6 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.