Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	19.200	20.230	19.160	20.030	17.040	15,469,210
2024-04-24	19.360	19.480	18.800	19.360	16.470	12,151,756
2024-04-23	20.220	20.220	19.120	19.270	16.394	20,732,797
2024-04-22	20.150	21.770	20.150	20.820	17.712	27,861,702
2024-04-19	18.890	20.040	18.760	19.850	16.887	19,856,952
2024-04-18	18.840	19.080	18.550	18.900	16.079	6,252,961
2024-04-17	18.550	18.940	18.500	18.850	16.036	8,638,196
2024-04-16	19.020	19.340	18.310	18.330	15.594	10,913,904
2024-04-15	18.960	19.470	18.700	19.250	16.377	11,868,434
2024-04-12	19.010	19.350	18.820	18.990	16.155	7,058,448
2024-04-11	18.900	19.330	18.760	19.110	16.257	6,536,024
2024-04-10	18.830	19.270	18.710	19.000	16.164	8,497,504
2024-04-09	18.630	18.870	18.540	18.670	15.883	6,534,108
2024-04-08	19.010	19.550	18.700	18.740	15.943	8,460,901
2024-04-03	18.870	19.270	18.770	19.180	16.317	10,245,088
2024-04-02	18.880	19.180	18.790	18.860	16.045	11,207,443
2024-04-01	17.950	18.980	17.870	18.870	16.053	17,723,380
2024-03-29	17.510	18.220	17.510	18.210	15.492	12,712,248
2024-03-28	16.700	16.890	16.310	16.560	14.088	5,958,914
2024-03-27	17.450	17.450	16.640	16.680	14.190	5,211,670
2024-03-26	17.310	17.510	17.150	17.410	14.811	2,750,177
2024-03-25	17.330	17.720	17.310	17.320	14.735	2,124,776
2024-03-22	17.880	17.880	17.450	17.500	14.888	2,683,400
2024-03-21	18.090	18.100	17.800	17.920	15.245	2,482,500
2024-03-20	17.770	18.050	17.720	18.020	15.330	3,179,200
2024-03-19	17.760	17.980	17.710	17.790	15.134	3,049,100
2024-03-18	18.000	18.090	17.500	17.810	15.151	4,445,100
2024-03-15	17.840	17.890	17.550	17.890	15.220	5,436,220
2024-03-14	17.910	18.100	17.690	17.880	15.211	2,510,911
2024-03-13	18.060	18.110	17.910	17.930	15.254	3,153,545
2024-03-12	18.240	18.380	18.000	18.060	15.364	3,121,355
2024-03-11	17.900	18.240	17.760	18.240	15.517	3,291,355
2024-03-08	17.910	18.120	17.730	18.000	15.313	2,991,891
2024-03-07	17.680	18.500	17.640	18.040	15.347	6,108,110
2024-03-06	17.730	17.810	17.470	17.660	15.024	3,820,973
2024-03-05	17.450	17.750	17.310	17.690	15.049	4,051,345
2024-03-04	17.500	17.730	17.310	17.580	14.956	5,031,051
2024-03-01	17.330	17.650	17.180	17.530	14.913	4,301,600
2024-02-29	16.650	17.320	16.650	17.320	14.735	4,465,825
2024-02-28	17.040	17.450	16.750	16.810	14.301	6,939,395
2024-02-27	16.620	17.020	16.620	17.020	14.479	4,281,740
2024-02-26	16.880	17.010	16.530	16.760	14.258	3,249,200
2024-02-23	16.650	16.750	16.410	16.750	14.250	3,686,749
2024-02-22	16.450	16.880	16.400	16.700	14.207	3,327,078
2024-02-21	16.390	17.090	16.170	16.500	14.037	4,160,815
2024-02-20	16.360	16.610	16.120	16.510	14.046	3,420,250
2024-02-19	16.460	16.720	16.080	16.510	14.046	6,236,091
2024-02-08	16.130	17.100	16.070	16.320	13.884	10,243,143
2024-02-07	14.780	16.080	14.680	16.080	13.680	8,552,927
2024-02-06	13.590	14.960	13.310	14.620	12.438	6,290,070
2024-02-05	14.140	14.290	13.140	13.620	11.587	6,350,715
2024-02-02	14.690	15.080	13.960	14.270	12.140	5,763,558
2024-02-01	14.880	15.220	14.700	14.770	12.565	4,789,587
2024-01-31	15.770	15.780	14.720	14.920	12.693	5,043,560
2024-01-30	16.030	16.200	15.620	15.650	13.314	3,009,326
2024-01-29	16.480	17.070	16.200	16.250	13.824	2,890,324
2024-01-26	16.950	17.300	16.420	16.500	14.037	4,717,233
2024-01-25	16.340	17.110	16.180	17.000	14.462	3,779,457
2024-01-24	16.350	16.480	15.680	16.320	13.884	3,637,154
2024-01-23	16.130	16.380	15.630	16.320	13.884	3,787,969

← NewerPage 11 of 21 · 1,212 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.