Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	15.900	16.170	15.800	15.990	14.234	3,203,002
2024-07-23	16.460	16.550	15.910	15.920	14.172	4,453,995
2024-07-22	16.660	16.700	16.320	16.460	14.653	3,006,790
2024-07-19	16.690	16.860	16.400	16.660	14.831	3,227,400
2024-07-18	16.610	16.720	16.240	16.690	14.858	4,470,343
2024-07-17	17.000	17.040	16.540	16.740	14.902	4,470,073
2024-07-16	17.490	17.540	16.880	17.000	15.133	7,054,200
2024-07-15	16.860	17.800	16.750	17.550	15.623	11,781,586
2024-07-12	17.270	17.350	16.460	16.870	15.018	9,037,557
2024-07-11	17.120	17.580	17.100	17.270	15.374	4,769,940
2024-07-10	16.860	17.430	16.800	16.950	15.089	5,762,594
2024-07-09	17.050	17.150	16.390	17.030	15.160	7,038,706
2024-07-08	18.000	18.170	16.990	17.070	15.196	5,834,136
2024-07-05	17.770	17.970	17.550	17.870	15.908	2,691,315
2024-07-04	18.200	18.280	17.660	17.770	15.819	3,592,300
2024-07-03	18.550	18.660	18.140	18.180	16.184	2,425,700
2024-07-02	19.150	19.200	18.490	18.560	16.522	4,264,465
2024-07-01	18.380	19.310	18.280	19.200	17.092	6,680,929
2024-06-28	18.320	18.830	18.270	18.310	16.300	3,629,134
2024-06-27	19.310	19.310	18.520	18.520	16.487	4,801,203
2024-06-26	18.210	19.390	18.030	19.310	17.190	8,366,291
2024-06-25	17.670	18.440	17.530	18.220	16.220	5,784,988
2024-06-24	18.150	18.150	17.550	17.750	15.801	5,416,919
2024-06-21	18.330	18.720	18.180	18.240	16.237	7,417,710
2024-06-20	19.120	19.240	18.410	18.460	16.433	5,684,453
2024-06-19	19.560	19.770	19.080	19.120	17.021	3,806,545
2024-06-18	19.090	19.760	18.930	19.550	17.404	5,358,322
2024-06-17	19.010	19.330	18.950	18.990	16.905	3,377,684
2024-06-14	19.200	19.300	18.860	19.190	17.083	5,979,897
2024-06-13	20.000	20.130	19.130	19.250	17.136	8,470,000
2024-06-12	20.100	20.220	19.810	20.090	17.884	3,534,000
2024-06-11	20.010	20.140	19.740	20.090	17.884	4,186,500
2024-06-07	20.540	20.780	20.010	20.250	18.027	3,889,245
2024-06-06	19.980	20.750	19.980	20.470	18.222	8,495,493
2024-06-05	20.370	20.530	19.830	20.050	17.849	6,454,200
2024-06-04	20.350	20.530	20.060	20.500	18.249	4,440,700
2024-06-03	20.500	20.780	20.190	20.370	18.133	5,428,316
2024-05-31	20.800	21.000	20.270	20.630	18.365	8,138,700
2024-05-30	20.960	22.000	20.900	20.950	18.650	11,087,514
2024-05-29	20.400	21.030	20.200	20.830	18.543	5,953,320
2024-05-28	21.040	21.040	20.410	20.500	18.249	5,559,290
2024-05-27	20.660	21.050	20.550	21.050	18.739	6,819,571
2024-05-24	20.550	20.990	20.410	20.640	18.374	7,595,704
2024-05-23	20.780	20.970	20.190	20.550	18.294	10,161,493
2024-05-22	21.150	21.480	21.090	21.100	18.783	7,916,400
2024-05-21	21.560	21.770	21.120	21.280	18.944	6,479,200
2024-05-20	21.350	21.810	21.000	21.610	19.237	11,735,642
2024-05-17	21.210	22.070	20.680	21.370	19.024	14,575,200
2024-05-16	22.300	22.540	21.150	21.410	19.059	17,669,291
2024-05-15	22.320	23.130	21.650	22.550	19.184	16,574,543
2024-05-14	22.600	22.980	21.980	22.320	18.988	15,215,973
2024-05-13	22.110	23.180	21.480	23.100	19.652	20,326,977
2024-05-10	21.950	22.720	21.390	22.170	18.861	18,342,727
2024-05-09	21.670	22.490	21.500	21.890	18.622	16,789,255
2024-05-08	21.690	22.200	21.500	21.850	18.588	23,332,544
2024-05-07	21.250	21.980	20.950	21.850	18.588	34,240,363
2024-05-06	19.220	20.990	18.990	20.990	17.857	20,559,619
2024-04-30	19.580	19.600	19.020	19.080	16.232	18,815,336
2024-04-29	20.420	20.450	19.990	20.250	17.227	13,033,717
2024-04-26	19.800	20.570	19.620	20.430	17.380	14,558,925

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3000 CNY
2026-05-21	1.5000 CNY
2025-09-05	0.3000 CNY
2025-06-23	1.2000 CNY
2024-05-16	1.0000 CNY
2023-05-16	0.7000 CNY
2022-05-23	0.2000 CNY
2020-05-08	0.3000 CNY
2019-05-08	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.