Xiamen Changelight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 15.280 | 16.480 | 15.280 | 15.560 | 15.467 | 165,695,937 |
| 2024-10-30 | 15.940 | 16.730 | 15.050 | 15.560 | 15.467 | 206,789,264 |
| 2024-10-29 | 14.170 | 16.960 | 14.170 | 16.960 | 16.858 | 236,784,655 |
| 2024-10-28 | 13.680 | 15.150 | 12.900 | 14.130 | 14.045 | 234,300,060 |
| 2024-10-25 | 11.990 | 13.280 | 11.620 | 13.280 | 13.200 | 167,463,162 |
| 2024-10-24 | 10.660 | 11.440 | 10.260 | 11.070 | 11.004 | 124,064,214 |
| 2024-10-23 | 12.030 | 12.600 | 11.100 | 11.200 | 11.133 | 157,559,178 |
| 2024-10-22 | 11.000 | 12.990 | 10.900 | 11.760 | 11.689 | 211,900,851 |
| 2024-10-21 | 10.600 | 12.010 | 10.240 | 12.010 | 11.938 | 236,794,761 |
| 2024-10-18 | 8.810 | 10.300 | 8.720 | 10.010 | 9.950 | 135,139,990 |
| 2024-10-17 | 8.480 | 9.270 | 8.480 | 8.900 | 8.847 | 70,240,146 |
| 2024-10-16 | 8.600 | 8.740 | 8.370 | 8.500 | 8.449 | 51,426,892 |
| 2024-10-15 | 8.500 | 9.300 | 8.390 | 8.910 | 8.857 | 88,030,803 |
| 2024-10-14 | 7.660 | 8.550 | 7.660 | 8.350 | 8.300 | 59,098,061 |
| 2024-10-11 | 8.140 | 8.180 | 7.620 | 7.740 | 7.694 | 35,740,386 |
| 2024-10-10 | 8.080 | 8.360 | 7.870 | 8.140 | 8.091 | 42,277,652 |
| 2024-10-09 | 8.800 | 8.830 | 7.840 | 8.080 | 8.032 | 79,465,541 |
| 2024-10-08 | 9.480 | 9.480 | 8.340 | 9.330 | 9.274 | 93,909,782 |
| 2024-09-30 | 7.170 | 7.990 | 7.020 | 7.940 | 7.892 | 59,650,152 |
| 2024-09-27 | 6.610 | 7.060 | 6.540 | 6.930 | 6.888 | 44,184,536 |
| 2024-09-26 | 6.400 | 6.560 | 6.360 | 6.540 | 6.501 | 28,463,068 |
| 2024-09-25 | 6.320 | 6.680 | 6.250 | 6.410 | 6.372 | 39,738,450 |
| 2024-09-24 | 6.130 | 6.300 | 6.070 | 6.280 | 6.242 | 27,342,204 |
| 2024-09-23 | 6.060 | 6.230 | 6.030 | 6.170 | 6.133 | 24,002,616 |
| 2024-09-20 | 6.090 | 6.110 | 6.000 | 6.070 | 6.034 | 18,208,700 |
| 2024-09-19 | 5.900 | 6.130 | 5.870 | 6.130 | 6.093 | 27,215,938 |
| 2024-09-18 | 5.890 | 5.930 | 5.670 | 5.900 | 5.865 | 23,291,887 |
| 2024-09-13 | 5.870 | 6.110 | 5.820 | 5.950 | 5.914 | 30,815,999 |
| 2024-09-12 | 5.890 | 5.970 | 5.890 | 5.890 | 5.855 | 10,269,000 |
| 2024-09-11 | 5.930 | 5.940 | 5.850 | 5.870 | 5.835 | 8,266,491 |
| 2024-09-10 | 5.900 | 5.970 | 5.790 | 5.950 | 5.914 | 13,153,821 |
| 2024-09-09 | 5.900 | 6.020 | 5.850 | 5.920 | 5.884 | 15,616,800 |
| 2024-09-06 | 6.100 | 6.110 | 5.940 | 5.960 | 5.924 | 16,447,900 |
| 2024-09-05 | 5.960 | 6.180 | 5.950 | 6.100 | 6.063 | 21,661,900 |
| 2024-09-04 | 5.990 | 6.040 | 5.940 | 5.970 | 5.934 | 12,677,202 |
| 2024-09-03 | 5.990 | 6.070 | 5.960 | 6.040 | 6.004 | 12,503,500 |
| 2024-09-02 | 6.150 | 6.200 | 5.990 | 5.990 | 5.954 | 20,923,318 |
| 2024-08-30 | 5.970 | 6.220 | 5.960 | 6.140 | 6.103 | 30,983,002 |
| 2024-08-29 | 5.800 | 6.040 | 5.750 | 5.970 | 5.934 | 22,964,423 |
| 2024-08-28 | 5.770 | 5.880 | 5.770 | 5.830 | 5.795 | 14,806,300 |
| 2024-08-27 | 5.930 | 5.940 | 5.790 | 5.810 | 5.775 | 23,621,100 |
| 2024-08-26 | 5.980 | 6.030 | 5.840 | 5.950 | 5.914 | 25,771,812 |
| 2024-08-23 | 6.390 | 6.390 | 5.900 | 6.000 | 5.964 | 48,126,748 |
| 2024-08-22 | 6.070 | 6.420 | 6.020 | 6.310 | 6.272 | 54,520,053 |
| 2024-08-21 | 6.040 | 6.280 | 6.010 | 6.060 | 6.024 | 35,738,782 |
| 2024-08-20 | 6.050 | 6.340 | 5.920 | 6.120 | 6.083 | 51,934,402 |
| 2024-08-19 | 6.210 | 6.440 | 6.020 | 6.020 | 5.984 | 57,451,100 |
| 2024-08-16 | 6.500 | 6.810 | 6.350 | 6.360 | 6.322 | 82,115,801 |
| 2024-08-15 | 6.170 | 6.340 | 6.060 | 6.180 | 6.143 | 54,469,550 |
| 2024-08-14 | 6.150 | 6.370 | 6.120 | 6.220 | 6.183 | 56,224,635 |
| 2024-08-13 | 6.270 | 6.390 | 6.140 | 6.200 | 6.163 | 62,320,057 |
| 2024-08-12 | 6.740 | 6.880 | 6.210 | 6.250 | 6.213 | 119,890,023 |
| 2024-08-09 | 8.600 | 9.500 | 7.110 | 7.160 | 7.117 | 171,110,231 |
| 2024-08-08 | 8.160 | 8.990 | 7.890 | 8.390 | 8.340 | 178,447,396 |
| 2024-08-07 | 6.610 | 7.700 | 6.550 | 7.700 | 7.654 | 89,212,791 |
| 2024-08-06 | 6.410 | 6.600 | 6.200 | 6.420 | 6.381 | 42,198,212 |
| 2024-08-05 | 6.530 | 6.710 | 6.200 | 6.250 | 6.213 | 44,491,504 |
| 2024-08-02 | 6.170 | 6.660 | 6.060 | 6.410 | 6.372 | 40,921,842 |
| 2024-08-01 | 5.990 | 6.170 | 5.990 | 6.120 | 6.083 | 17,660,300 |
| 2024-07-31 | 5.800 | 6.060 | 5.800 | 6.010 | 5.974 | 17,759,095 |
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.