Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.130	16.380	15.630	16.320	13.884	3,787,969
2024-01-22	17.300	17.460	15.950	16.200	13.782	5,776,200
2024-01-19	17.450	17.790	17.210	17.290	14.709	2,428,383
2024-01-18	17.510	17.520	16.950	17.430	14.828	5,185,951
2024-01-17	18.160	18.160	17.600	17.600	14.973	3,038,802
2024-01-16	18.340	18.440	17.900	18.100	15.398	4,379,631
2024-01-15	18.450	18.680	18.270	18.420	15.670	3,434,400
2024-01-12	18.780	19.030	18.660	18.700	15.909	3,436,864
2024-01-11	18.550	19.080	18.400	18.810	16.002	3,649,499
2024-01-10	18.640	19.100	18.330	18.550	15.781	4,168,990
2024-01-09	18.630	18.880	18.410	18.690	15.900	3,058,148
2024-01-08	18.630	18.960	18.530	18.650	15.866	4,684,891
2024-01-05	19.110	19.200	18.720	18.840	16.028	5,516,200
2024-01-04	19.610	19.870	19.130	19.300	16.419	7,555,324
2024-01-03	19.060	19.880	18.910	19.750	16.802	13,410,269
2024-01-02	19.000	19.250	18.850	19.090	16.240	4,422,964
2023-12-29	18.830	19.080	18.680	19.000	16.164	5,508,383
2023-12-28	17.900	19.070	17.800	18.900	16.079	9,987,740
2023-12-27	18.200	18.380	17.620	18.030	15.339	8,563,626
2023-12-26	17.600	18.870	17.540	18.510	15.747	9,761,069
2023-12-25	17.740	17.800	17.490	17.670	15.032	2,220,500
2023-12-22	17.680	17.950	17.320	17.780	15.126	2,751,157
2023-12-21	17.400	17.670	17.180	17.570	14.947	2,199,886
2023-12-20	17.670	17.860	17.480	17.500	14.888	1,804,141
2023-12-19	17.510	17.780	17.360	17.650	15.015	1,791,433
2023-12-18	17.840	17.840	17.430	17.520	14.905	2,602,560
2023-12-15	17.780	18.220	17.700	17.870	15.203	2,569,700
2023-12-14	17.810	18.070	17.740	17.780	15.126	1,907,692
2023-12-13	17.980	18.000	17.690	17.780	15.126	2,187,400
2023-12-12	17.900	18.000	17.750	17.970	15.288	2,287,285
2023-12-11	17.700	18.040	17.420	17.920	15.245	3,454,799
2023-12-08	18.050	18.130	17.790	17.800	15.143	4,311,217
2023-12-07	18.530	18.560	17.850	18.050	15.356	5,417,678
2023-12-06	18.380	19.030	18.380	18.620	15.841	4,030,679
2023-12-05	18.520	18.880	18.420	18.470	15.713	2,094,200
2023-12-04	18.790	19.140	18.480	18.620	15.841	2,714,677
2023-12-01	18.900	18.900	18.500	18.600	15.824	2,801,464
2023-11-30	18.940	19.040	18.520	18.910	16.087	3,657,600
2023-11-29	19.050	19.370	18.880	18.940	16.113	3,063,100
2023-11-28	18.710	19.130	18.600	19.090	16.240	3,697,341
2023-11-27	19.020	19.100	18.750	18.790	15.985	2,870,832
2023-11-24	19.100	19.170	18.760	19.030	16.189	3,501,843
2023-11-23	18.500	19.150	18.500	19.040	16.198	4,430,043
2023-11-22	18.850	18.990	18.550	18.580	15.807	3,016,200
2023-11-21	19.010	19.170	18.870	18.890	16.070	3,145,228
2023-11-20	18.950	19.090	18.680	19.050	16.206	3,323,728
2023-11-17	18.950	19.020	18.780	18.950	16.121	2,397,662
2023-11-16	19.110	19.170	18.780	18.950	16.121	3,999,585
2023-11-15	19.170	19.360	19.100	19.150	16.291	4,016,426
2023-11-14	19.240	19.260	19.010	19.050	16.206	3,594,096
2023-11-13	19.360	19.460	18.970	19.250	16.377	4,677,800
2023-11-10	19.470	19.500	19.050	19.360	16.470	5,472,400
2023-11-09	19.050	19.550	18.950	19.470	16.564	8,754,266
2023-11-08	19.170	19.220	18.850	19.020	16.181	5,526,199
2023-11-07	18.800	19.400	18.450	19.230	16.360	8,660,181
2023-11-06	18.550	18.800	18.480	18.790	15.985	7,941,943
2023-11-03	18.400	18.740	18.400	18.480	15.721	3,733,200
2023-11-02	18.800	18.810	18.360	18.430	15.679	5,100,944
2023-11-01	18.700	18.900	18.480	18.820	16.011	5,595,476
2023-10-31	18.630	18.970	18.600	18.690	15.900	5,440,123

← NewerPage 12 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.