Xiamen Changelight historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.290 | 14.880 | 13.470 | 14.780 | 14.780 | 29,047,935 |
| 2026-10-22 | 14.890 | 15.550 | 14.460 | 14.460 | 14.460 | 25,877,701 |
| 2026-10-21 | 14.680 | 15.180 | 14.650 | 14.900 | 14.900 | 18,575,482 |
| 2026-10-20 | 14.300 | 14.720 | 14.230 | 14.550 | 14.550 | 13,838,865 |
| 2026-10-19 | 14.180 | 14.470 | 13.960 | 14.300 | 14.300 | 14,033,439 |
| 2026-10-16 | 14.260 | 14.870 | 14.020 | 14.320 | 14.320 | 21,177,039 |
| 2026-10-15 | 14.010 | 14.290 | 13.920 | 13.980 | 13.980 | 17,045,398 |
| 2026-10-14 | 14.930 | 14.970 | 14.560 | 14.610 | 14.610 | 12,995,989 |
| 2026-10-13 | 14.590 | 15.110 | 14.200 | 14.980 | 14.980 | 20,912,820 |
| 2026-10-12 | 15.380 | 15.400 | 14.960 | 14.960 | 14.960 | 13,323,457 |
| 2026-10-09 | 15.500 | 15.620 | 14.820 | 15.400 | 15.400 | 19,031,543 |
| 2026-10-08 | 15.780 | 16.340 | 15.460 | 15.600 | 15.600 | 16,985,600 |
| 2026-09-30 | 16.020 | 16.160 | 15.700 | 15.780 | 15.780 | 10,961,636 |
| 2026-09-29 | 15.900 | 16.070 | 15.810 | 15.900 | 15.900 | 11,623,922 |
| 2026-09-28 | 16.490 | 16.710 | 15.770 | 15.920 | 15.920 | 17,376,156 |
Page 1 of 1 · 15 trading days
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.