Colorchips New Media Limited (540023.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 13 Jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 12 Jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 12 Jun 2024 | 1:5 Stock split | |||||
| 11 Jun 2024 | 22.00 | 23.35 | 21.00 | 23.35 | 23.35 | 117,445 |
| 10 Jun 2024 | 4.27 | 4.29 | 4.13 | 4.25 | 4.25 | 209,463 |
| 07 Jun 2024 | 4.08 | 4.13 | 3.96 | 4.10 | 4.10 | 148,255 |
| 06 Jun 2024 | 4.07 | 4.07 | 3.91 | 3.95 | 3.95 | 120,931 |
| 05 Jun 2024 | 4.00 | 4.08 | 3.54 | 3.84 | 3.84 | 175,559 |
| 04 Jun 2024 | 4.18 | 4.25 | 3.71 | 3.88 | 3.88 | 146,872 |
| 03 Jun 2024 | 4.35 | 4.35 | 3.80 | 3.88 | 3.88 | 157,601 |
| 31 May 2024 | 3.98 | 4.13 | 3.91 | 3.96 | 3.96 | 95,590 |
| 30 May 2024 | 4.00 | 4.08 | 3.92 | 3.96 | 3.96 | 44,010 |
| 29 May 2024 | 4.03 | 4.08 | 3.96 | 3.99 | 3.99 | 32,401 |
| 28 May 2024 | 4.15 | 4.15 | 3.95 | 4.05 | 4.05 | 88,338 |
| 24 May 2024 | 3.86 | 4.14 | 3.86 | 4.02 | 4.02 | 84,504 |
| 23 May 2024 | 4.02 | 4.23 | 4.02 | 4.06 | 4.06 | 42,877 |
| 22 May 2024 | 4.10 | 4.27 | 3.97 | 4.10 | 4.10 | 98,350 |
| 21 May 2024 | 4.09 | 4.24 | 4.09 | 4.17 | 4.17 | 60,958 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 4.00 | 4.20 | 3.92 | 4.07 | 4.07 | 80,280 |
| 16 May 2024 | 4.12 | 4.27 | 3.93 | 4.03 | 4.03 | 26,699 |
| 15 May 2024 | 4.38 | 4.38 | 4.00 | 4.12 | 4.12 | 119,360 |
| 14 May 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 42,098 |
| 13 May 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 53,430 |
| 10 May 2024 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | 28,953 |
| 09 May 2024 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 16,579 |
| 08 May 2024 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 58,228 |
| 07 May 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 50,994 |
| 06 May 2024 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | 38,418 |
| 03 May 2024 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | 60,550 |
| 02 May 2024 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | 85,466 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.12 | 4.17 | 4.01 | 4.02 | 4.02 | 86,788 |
| 29 Apr 2024 | 4.25 | 4.25 | 4.09 | 4.09 | 4.09 | 40,127 |
| 26 Apr 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 51,433 |
| 25 Apr 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 62,758 |
| 24 Apr 2024 | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | 89,273 |
| 23 Apr 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 83,071 |
| 22 Apr 2024 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | 23,439 |
| 19 Apr 2024 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | 32,259 |
| 18 Apr 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 46,276 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 29,563 |
| 15 Apr 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 66,454 |
| 12 Apr 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 27,699 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | 36,829 |
| 09 Apr 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 49,074 |
| 08 Apr 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 96,941 |
| 05 Apr 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 133,134 |
| 04 Apr 2024 | 4.43 | 4.45 | 4.36 | 4.45 | 4.45 | 57,373 |
| 03 Apr 2024 | 4.23 | 4.24 | 4.14 | 4.24 | 4.24 | 128,878 |
| 02 Apr 2024 | 4.00 | 4.04 | 3.93 | 4.04 | 4.04 | 85,859 |
| 01 Apr 2024 | 3.84 | 3.85 | 3.67 | 3.85 | 3.85 | 219,226 |
| 28 Mar 2024 | 3.67 | 3.76 | 3.50 | 3.67 | 3.67 | 270,460 |
| 27 Mar 2024 | 3.75 | 3.79 | 3.49 | 3.59 | 3.59 | 293,374 |
| 26 Mar 2024 | 3.85 | 3.85 | 3.66 | 3.67 | 3.67 | 327,098 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.82 | 3.99 | 3.71 | 3.85 | 3.85 | 334,099 |
| 21 Mar 2024 | 4.09 | 4.09 | 3.74 | 3.90 | 3.90 | 624,223 |
| 20 Mar 2024 | 4.18 | 4.20 | 3.86 | 3.93 | 3.93 | 265,785 |
| 19 Mar 2024 | 3.90 | 4.09 | 3.85 | 4.00 | 4.00 | 247,920 |
| 18 Mar 2024 | 4.18 | 4.29 | 3.90 | 3.90 | 3.90 | 311,921 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.52 | 4.71 | 4.30 | 4.30 | 4.30 | 161,304 |
| 13 Mar 2024 | 4.66 | 4.94 | 4.52 | 4.52 | 4.52 | 137,628 |
| 12 Mar 2024 | 5.05 | 5.05 | 4.71 | 4.75 | 4.75 | 48,122 |
| 11 Mar 2024 | 4.90 | 5.10 | 4.70 | 4.91 | 4.91 | 99,406 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.90 | 4.99 | 4.71 | 4.93 | 4.93 | 103,248 |
| 06 Mar 2024 | 5.05 | 5.27 | 4.80 | 4.95 | 4.95 | 120,799 |
| 05 Mar 2024 | 5.44 | 5.44 | 4.99 | 5.05 | 5.05 | 164,183 |
| 04 Mar 2024 | 5.20 | 5.43 | 5.18 | 5.25 | 5.25 | 94,336 |
| 01 Mar 2024 | 5.05 | 5.48 | 5.05 | 5.22 | 5.22 | 82,857 |
| 29 Feb 2024 | 5.30 | 5.56 | 5.10 | 5.29 | 5.29 | 79,546 |
| 28 Feb 2024 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | 52,559 |
| 27 Feb 2024 | 5.54 | 5.64 | 5.33 | 5.37 | 5.37 | 112,697 |
| 26 Feb 2024 | 5.55 | 5.60 | 5.20 | 5.51 | 5.51 | 80,175 |
| 23 Feb 2024 | 5.52 | 5.69 | 5.25 | 5.45 | 5.45 | 251,444 |
| 22 Feb 2024 | 5.95 | 5.95 | 5.50 | 5.52 | 5.52 | 241,297 |
| 21 Feb 2024 | 6.00 | 6.00 | 5.62 | 5.78 | 5.78 | 117,856 |
| 20 Feb 2024 | 6.05 | 6.05 | 5.75 | 5.91 | 5.91 | 87,314 |
| 16 Feb 2024 | 5.51 | 5.85 | 5.45 | 5.70 | 5.70 | 78,028 |
| 15 Feb 2024 | 5.71 | 5.92 | 5.48 | 5.62 | 5.62 | 53,183 |
| 14 Feb 2024 | 5.70 | 5.79 | 5.41 | 5.71 | 5.71 | 57,085 |
| 13 Feb 2024 | 6.06 | 6.06 | 5.65 | 5.67 | 5.67 | 124,795 |
| 12 Feb 2024 | 5.89 | 6.18 | 5.60 | 5.94 | 5.94 | 165,230 |
| 09 Feb 2024 | 6.00 | 6.20 | 5.69 | 5.89 | 5.89 | 138,998 |
| 08 Feb 2024 | 6.24 | 6.24 | 5.89 | 5.98 | 5.98 | 81,339 |
| 07 Feb 2024 | 6.17 | 6.43 | 5.96 | 6.01 | 6.01 | 239,315 |
| 06 Feb 2024 | 5.96 | 6.50 | 5.96 | 6.18 | 6.18 | 138,300 |
| 05 Feb 2024 | 6.82 | 6.82 | 6.27 | 6.27 | 6.27 | 169,590 |
| 02 Feb 2024 | 6.50 | 6.64 | 6.40 | 6.60 | 6.60 | 246,060 |
| 01 Feb 2024 | 6.30 | 6.33 | 6.05 | 6.33 | 6.33 | 178,965 |
| 31 Jan 2024 | 5.85 | 6.03 | 5.85 | 6.03 | 6.03 | 100,995 |
| 30 Jan 2024 | 5.95 | 5.95 | 5.51 | 5.75 | 5.75 | 101,368 |
| 29 Jan 2024 | 6.12 | 6.19 | 5.70 | 5.78 | 5.78 | 126,118 |
| 26 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 Jan 2024 | 5.90 | 6.23 | 5.90 | 6.00 | 6.00 | 130,069 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.