Xiamen Changelight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.180 | 11.280 | 10.890 | 10.890 | 10.825 | 31,343,339 |
| 2025-01-22 | 11.050 | 11.230 | 10.830 | 11.000 | 10.934 | 33,396,725 |
| 2025-01-21 | 10.910 | 11.440 | 10.820 | 11.150 | 11.083 | 58,104,019 |
| 2025-01-20 | 10.610 | 10.690 | 10.480 | 10.560 | 10.497 | 20,427,300 |
| 2025-01-17 | 10.510 | 10.630 | 10.350 | 10.470 | 10.407 | 19,287,600 |
| 2025-01-16 | 10.600 | 10.610 | 10.360 | 10.520 | 10.457 | 26,315,083 |
| 2025-01-15 | 10.520 | 10.780 | 10.390 | 10.540 | 10.477 | 29,453,905 |
| 2025-01-14 | 10.020 | 10.690 | 9.960 | 10.680 | 10.616 | 43,791,000 |
| 2025-01-13 | 9.650 | 10.080 | 9.500 | 10.020 | 9.960 | 27,847,700 |
| 2025-01-10 | 10.100 | 10.190 | 9.710 | 9.710 | 9.652 | 22,851,800 |
| 2025-01-09 | 10.100 | 10.310 | 9.990 | 10.020 | 9.960 | 24,591,100 |
| 2025-01-08 | 10.060 | 10.180 | 9.620 | 10.120 | 10.059 | 29,584,590 |
| 2025-01-07 | 9.720 | 10.100 | 9.700 | 10.100 | 10.039 | 28,095,900 |
| 2025-01-06 | 10.060 | 10.190 | 9.580 | 9.690 | 9.632 | 33,092,930 |
| 2025-01-03 | 10.260 | 10.480 | 9.830 | 10.050 | 9.990 | 36,056,732 |
| 2025-01-02 | 10.350 | 10.590 | 10.040 | 10.150 | 10.089 | 27,022,100 |
| 2024-12-31 | 10.950 | 11.090 | 10.350 | 10.360 | 10.298 | 27,336,704 |
| 2024-12-30 | 10.850 | 11.050 | 10.700 | 11.000 | 10.934 | 21,904,300 |
| 2024-12-27 | 10.710 | 11.250 | 10.710 | 10.910 | 10.845 | 25,922,300 |
| 2024-12-26 | 10.700 | 11.030 | 10.670 | 10.800 | 10.735 | 25,926,272 |
| 2024-12-25 | 11.320 | 11.390 | 10.460 | 10.750 | 10.685 | 38,639,303 |
| 2024-12-24 | 11.510 | 11.640 | 11.110 | 11.410 | 11.342 | 27,822,932 |
| 2024-12-23 | 12.110 | 12.220 | 11.360 | 11.420 | 11.351 | 35,017,990 |
| 2024-12-20 | 11.530 | 12.330 | 11.460 | 12.200 | 12.127 | 46,920,215 |
| 2024-12-19 | 11.430 | 11.830 | 11.370 | 11.590 | 11.520 | 31,214,720 |
| 2024-12-18 | 11.390 | 11.800 | 11.100 | 11.720 | 11.650 | 39,670,312 |
| 2024-12-17 | 12.750 | 12.900 | 11.380 | 11.490 | 11.421 | 59,871,712 |
| 2024-12-16 | 12.950 | 13.070 | 12.640 | 12.840 | 12.763 | 40,202,406 |
| 2024-12-13 | 12.900 | 13.130 | 12.680 | 13.040 | 12.962 | 68,175,538 |
| 2024-12-12 | 12.250 | 13.280 | 12.150 | 13.140 | 13.061 | 96,643,947 |
| 2024-12-11 | 12.040 | 12.300 | 11.900 | 12.200 | 12.127 | 55,765,075 |
| 2024-12-10 | 11.490 | 12.710 | 11.360 | 12.190 | 12.117 | 98,531,908 |
| 2024-12-09 | 11.410 | 11.450 | 10.970 | 11.160 | 11.093 | 30,226,400 |
| 2024-12-06 | 11.440 | 11.650 | 11.260 | 11.470 | 11.401 | 30,502,800 |
| 2024-12-05 | 11.060 | 11.520 | 11.000 | 11.440 | 11.371 | 27,743,200 |
| 2024-12-04 | 11.660 | 11.680 | 11.060 | 11.160 | 11.093 | 33,183,208 |
| 2024-12-03 | 11.570 | 11.630 | 11.200 | 11.390 | 11.322 | 31,149,110 |
| 2024-12-02 | 11.380 | 11.660 | 11.330 | 11.570 | 11.501 | 35,013,510 |
| 2024-11-29 | 11.010 | 11.580 | 10.890 | 11.390 | 11.322 | 40,824,697 |
| 2024-11-28 | 11.100 | 11.450 | 10.990 | 11.080 | 11.013 | 39,420,800 |
| 2024-11-27 | 10.670 | 11.150 | 10.300 | 11.130 | 11.063 | 39,660,112 |
| 2024-11-26 | 11.120 | 11.180 | 10.650 | 10.670 | 10.606 | 26,441,967 |
| 2024-11-25 | 11.150 | 11.200 | 10.710 | 10.980 | 10.914 | 31,709,746 |
| 2024-11-22 | 11.620 | 11.820 | 11.110 | 11.150 | 11.083 | 38,662,205 |
| 2024-11-21 | 12.000 | 12.070 | 11.660 | 11.850 | 11.779 | 36,817,467 |
| 2024-11-20 | 11.680 | 12.020 | 11.500 | 11.880 | 11.809 | 37,605,045 |
| 2024-11-19 | 11.180 | 11.650 | 11.100 | 11.650 | 11.580 | 39,300,779 |
| 2024-11-18 | 12.140 | 12.250 | 11.000 | 11.170 | 11.103 | 63,852,419 |
| 2024-11-15 | 12.980 | 13.200 | 12.110 | 12.130 | 12.057 | 63,103,813 |
| 2024-11-14 | 13.660 | 13.690 | 13.100 | 13.100 | 13.021 | 39,140,800 |
| 2024-11-13 | 13.400 | 13.690 | 13.220 | 13.660 | 13.578 | 44,058,011 |
| 2024-11-12 | 13.880 | 14.120 | 13.250 | 13.530 | 13.449 | 68,751,545 |
| 2024-11-11 | 13.710 | 14.180 | 13.520 | 14.020 | 13.936 | 73,202,388 |
| 2024-11-08 | 13.960 | 14.380 | 13.600 | 13.680 | 13.598 | 94,434,915 |
| 2024-11-07 | 13.000 | 13.800 | 12.880 | 13.640 | 13.558 | 73,446,201 |
| 2024-11-06 | 13.650 | 14.080 | 13.230 | 13.350 | 13.270 | 103,170,534 |
| 2024-11-05 | 13.450 | 14.250 | 13.430 | 13.940 | 13.856 | 100,141,000 |
| 2024-11-04 | 13.160 | 13.600 | 12.720 | 13.480 | 13.399 | 80,048,750 |
| 2024-11-01 | 14.790 | 14.800 | 13.260 | 13.410 | 13.330 | 155,023,049 |
| 2024-10-31 | 15.280 | 16.480 | 15.280 | 15.560 | 15.467 | 165,695,937 |
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.