Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.550	19.080	18.450	18.760	15.960	8,569,896
2023-10-27	18.210	18.820	18.210	18.700	15.909	9,463,580
2023-10-26	18.450	18.540	18.070	18.360	15.619	9,683,585
2023-10-25	18.140	18.730	17.950	18.460	15.704	19,843,789
2023-10-24	16.690	18.000	16.680	18.000	15.313	8,687,024
2023-10-23	16.720	16.840	16.230	16.360	13.918	3,515,300
2023-10-20	16.670	17.110	16.580	16.850	14.335	3,346,916
2023-10-19	16.910	16.910	16.600	16.680	14.190	2,611,516
2023-10-18	16.830	17.070	16.760	16.940	14.411	2,614,348
2023-10-17	16.990	17.190	16.870	17.060	14.513	2,633,000
2023-10-16	17.480	17.530	16.940	17.020	14.479	4,675,514
2023-10-13	17.600	17.620	17.030	17.510	14.896	3,929,246
2023-10-12	17.340	17.740	17.340	17.660	15.024	3,839,400
2023-10-11	17.430	17.570	17.230	17.280	14.701	2,650,300
2023-10-10	17.900	17.990	17.370	17.460	14.854	4,021,608
2023-10-09	17.830	18.100	17.580	17.820	15.160	4,304,826
2023-09-28	18.170	18.200	17.780	17.830	15.168	2,906,579
2023-09-27	17.910	18.450	17.890	18.120	15.415	2,898,556
2023-09-26	18.250	18.280	17.980	18.010	15.322	3,228,347
2023-09-25	17.970	18.350	17.870	18.250	15.526	5,034,698
2023-09-22	17.330	17.980	17.290	17.960	15.279	4,386,739
2023-09-21	17.780	17.780	17.320	17.340	14.752	3,198,826
2023-09-20	17.860	18.070	17.670	17.740	15.092	3,755,100
2023-09-19	17.840	18.030	17.660	17.950	15.271	4,023,700
2023-09-18	17.800	18.080	17.590	17.860	15.194	3,592,169
2023-09-15	17.900	18.130	17.770	17.900	15.228	4,210,463
2023-09-14	17.950	17.980	17.560	17.770	15.117	4,081,886
2023-09-13	17.830	18.230	17.750	17.890	15.220	4,664,000
2023-09-12	17.980	18.260	17.910	17.950	15.271	3,912,250
2023-09-11	18.410	18.870	17.980	18.100	15.398	10,992,287
2023-09-08	17.920	18.140	17.790	17.790	15.134	2,933,597
2023-09-07	18.430	18.540	17.930	17.970	15.288	5,166,710
2023-09-06	18.310	18.530	18.140	18.440	15.687	5,350,676
2023-09-05	18.210	18.380	18.070	18.330	15.594	5,494,698
2023-09-04	17.660	18.380	17.610	18.340	15.602	9,565,852
2023-09-01	17.160	18.150	17.160	17.590	14.964	9,033,775
2023-08-31	17.110	17.200	16.930	17.150	14.590	3,297,700
2023-08-30	17.210	17.410	17.020	17.110	14.556	5,496,442
2023-08-29	16.650	17.280	16.600	17.200	14.633	5,079,986
2023-08-28	17.280	17.380	16.650	16.710	14.216	6,600,383
2023-08-25	16.580	16.810	16.310	16.440	13.986	6,131,312
2023-08-24	16.790	16.860	16.420	16.650	14.165	5,155,028
2023-08-23	17.290	17.340	16.690	16.750	14.250	6,940,749
2023-08-22	17.680	17.920	16.920	17.320	14.735	9,715,910
2023-08-21	18.290	18.450	17.600	17.680	15.041	8,230,574
2023-08-18	19.260	19.330	18.370	18.390	15.645	5,962,011
2023-08-17	19.130	19.370	18.950	19.300	16.419	2,800,500
2023-08-16	19.730	19.730	19.110	19.180	16.317	4,764,292
2023-08-15	20.000	20.240	19.560	19.730	16.785	5,488,759
2023-08-14	19.680	20.320	19.500	20.190	17.176	3,867,334
2023-08-11	20.780	20.780	19.950	20.010	17.023	5,735,315
2023-08-10	20.590	20.980	20.520	20.800	17.695	3,977,109
2023-08-09	20.600	20.700	20.420	20.650	17.568	3,004,604
2023-08-08	20.340	20.850	20.230	20.730	17.636	5,373,335
2023-08-07	20.550	20.660	20.240	20.400	17.355	5,411,715
2023-08-04	21.100	21.240	20.450	20.560	17.491	7,999,503
2023-08-03	20.920	21.180	20.840	21.100	17.950	4,915,915
2023-08-02	21.930	22.110	21.050	21.150	17.993	8,132,159
2023-08-01	21.340	21.390	20.910	21.380	18.189	7,553,201
2023-07-31	21.520	21.760	21.210	21.480	18.274	9,463,982

← NewerPage 13 of 21 · 1,217 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.