Xiamen Changelight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	10.310	10.540	10.280	10.420	10.357	10,515,540
2025-04-28	10.500	10.500	10.330	10.350	10.288	12,135,940
2025-04-25	10.500	10.600	10.420	10.460	10.397	12,179,900
2025-04-24	10.570	10.800	10.490	10.510	10.447	20,391,202
2025-04-23	10.560	10.740	10.470	10.520	10.457	16,805,668
2025-04-22	10.460	10.520	10.340	10.470	10.407	13,337,679
2025-04-21	10.300	10.480	10.230	10.450	10.387	12,250,300
2025-04-18	10.170	10.550	10.150	10.420	10.357	13,272,700
2025-04-17	10.170	10.560	10.150	10.240	10.179	15,527,816
2025-04-16	10.590	10.600	10.010	10.250	10.188	20,791,639
2025-04-15	10.530	10.660	10.390	10.550	10.487	13,796,600
2025-04-14	10.730	10.780	10.520	10.530	10.467	22,369,878
2025-04-11	10.410	10.700	10.280	10.530	10.467	39,433,100
2025-04-10	10.180	10.860	10.140	10.750	10.685	43,431,525
2025-04-09	9.040	10.210	8.600	10.150	10.089	48,105,202
2025-04-08	9.300	9.720	9.030	9.330	9.274	30,067,502
2025-04-07	10.810	10.880	9.190	9.190	9.135	42,321,902
2025-04-03	11.450	11.690	11.360	11.490	11.421	18,782,002
2025-04-02	11.680	11.680	11.480	11.560	11.491	20,793,100
2025-04-01	11.200	11.750	11.100	11.690	11.620	31,653,000
2025-03-31	11.130	11.270	10.920	11.130	11.063	16,520,496
2025-03-28	11.310	11.460	11.120	11.130	11.063	16,926,800
2025-03-27	11.480	11.530	11.270	11.350	11.282	18,133,200
2025-03-26	11.150	11.430	11.150	11.370	11.302	15,223,030
2025-03-25	11.280	11.570	11.170	11.260	11.192	18,019,800
2025-03-24	11.250	11.390	11.020	11.280	11.212	22,438,303
2025-03-21	11.390	11.520	11.280	11.330	11.262	18,443,996
2025-03-20	11.510	11.690	11.410	11.470	11.401	16,344,400
2025-03-19	11.600	11.750	11.460	11.490	11.421	17,702,400
2025-03-18	11.730	11.970	11.610	11.650	11.580	23,078,899
2025-03-17	11.750	11.850	11.530	11.690	11.620	33,076,800
2025-03-14	11.350	11.890	11.090	11.790	11.719	36,605,398
2025-03-13	11.550	11.650	11.160	11.310	11.242	27,377,000
2025-03-12	11.310	11.800	11.290	11.560	11.491	44,221,969
2025-03-11	10.890	11.280	10.840	11.180	11.113	22,909,500
2025-03-10	11.200	11.280	11.030	11.050	10.984	17,083,852
2025-03-07	11.270	11.370	11.080	11.170	11.103	28,383,400
2025-03-06	11.330	11.490	11.200	11.370	11.302	44,728,020
2025-03-05	10.800	11.300	10.580	11.300	11.232	39,576,242
2025-03-04	10.650	10.870	10.620	10.800	10.735	16,495,201
2025-03-03	10.810	11.010	10.600	10.720	10.656	20,492,900
2025-02-28	11.140	11.200	10.730	10.730	10.666	25,878,262
2025-02-27	11.340	11.340	11.030	11.230	11.163	31,790,103
2025-02-26	11.140	11.360	11.050	11.330	11.262	34,225,008
2025-02-25	10.990	11.290	10.930	11.100	11.033	29,417,188
2025-02-24	10.990	11.300	10.810	11.120	11.053	34,310,000
2025-02-21	10.740	11.130	10.580	11.080	11.013	39,722,972
2025-02-20	10.610	10.790	10.540	10.740	10.676	22,408,700
2025-02-19	10.390	10.640	10.350	10.610	10.546	19,470,788
2025-02-18	10.960	10.960	10.270	10.310	10.248	30,349,500
2025-02-17	10.570	10.980	10.550	10.930	10.864	28,707,470
2025-02-14	10.790	10.940	10.570	10.630	10.566	28,586,656
2025-02-13	10.990	11.080	10.830	10.870	10.805	27,404,687
2025-02-12	11.000	11.140	10.720	11.080	11.013	56,778,583
2025-02-11	11.570	11.850	11.310	11.400	11.332	32,755,384
2025-02-10	11.640	11.660	11.410	11.590	11.520	34,655,885
2025-02-07	11.440	11.890	11.330	11.660	11.590	55,880,602
2025-02-06	10.820	11.480	10.710	11.450	11.381	45,696,719
2025-02-05	10.950	11.050	10.690	10.890	10.825	18,635,000
2025-01-27	11.210	11.270	10.850	10.930	10.864	19,442,014

← NewerPage 7 of 21 · 1,213 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.