Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.320	21.580	20.840	21.450	18.248	8,143,838
2023-07-27	21.630	21.730	21.300	21.400	18.206	7,852,437
2023-07-26	21.230	22.160	21.200	21.850	18.588	15,197,832
2023-07-25	20.960	22.080	20.910	21.230	18.061	11,715,154
2023-07-24	21.850	21.940	20.750	20.820	17.712	13,242,764
2023-07-21	22.000	22.590	21.750	22.020	18.733	14,045,676
2023-07-20	21.400	23.200	21.370	22.240	18.920	24,041,612
2023-07-19	21.050	21.730	20.650	21.420	18.223	24,264,860
2023-07-18	19.790	21.380	19.670	21.150	17.993	20,298,630
2023-07-17	19.830	19.980	19.510	19.650	16.717	4,642,178
2023-07-14	20.340	20.370	19.820	19.880	16.912	8,029,969
2023-07-13	19.980	20.470	19.880	20.270	17.244	10,317,354
2023-07-12	19.440	20.350	19.260	20.000	17.015	10,125,361
2023-07-11	19.800	19.800	19.170	19.540	16.623	6,540,269
2023-07-10	19.230	20.040	19.230	19.800	16.844	7,495,457
2023-07-07	19.410	19.520	19.100	19.220	16.351	3,660,853
2023-07-06	19.600	19.650	19.420	19.470	16.564	3,076,614
2023-07-05	19.620	19.780	19.400	19.690	16.751	3,902,756
2023-07-04	19.870	19.950	19.480	19.610	16.683	5,445,238
2023-07-03	19.700	20.140	19.700	19.900	16.929	5,912,318
2023-06-30	19.150	19.970	19.060	19.700	16.759	7,323,600
2023-06-29	19.400	19.400	19.000	19.080	16.232	3,990,395
2023-06-28	19.560	19.650	19.280	19.480	16.572	3,182,690
2023-06-27	19.250	19.680	19.110	19.550	16.632	3,379,065
2023-06-26	19.150	19.540	19.020	19.250	16.377	3,979,512
2023-06-21	19.770	19.810	19.200	19.220	16.351	3,677,514
2023-06-20	19.780	19.830	19.560	19.620	16.691	2,638,914
2023-06-19	20.190	20.220	19.710	19.770	16.819	4,109,500
2023-06-16	20.000	20.330	19.980	20.180	17.168	4,223,844
2023-06-15	19.580	20.080	19.320	19.990	17.006	4,121,248
2023-06-14	19.800	19.950	19.400	19.500	16.589	4,899,371
2023-06-13	20.090	20.300	19.750	19.790	16.836	4,325,146
2023-06-12	19.970	20.220	19.800	20.080	17.083	3,104,200
2023-06-09	20.010	20.260	19.800	19.960	16.981	3,760,358
2023-06-08	19.950	20.450	19.950	20.020	17.032	3,538,700
2023-06-07	20.730	20.810	19.870	19.970	16.989	6,469,204
2023-06-06	20.350	21.210	20.200	20.710	17.619	9,187,445
2023-06-05	20.420	20.850	20.000	20.310	17.278	6,702,145
2023-06-02	19.240	20.300	19.240	20.240	17.219	7,398,160
2023-06-01	18.970	19.400	18.840	19.240	16.368	4,620,321
2023-05-31	19.570	19.580	18.920	19.000	16.164	4,884,000
2023-05-30	19.510	19.510	18.990	19.440	16.538	5,038,700
2023-05-29	19.820	19.890	19.320	19.420	16.521	4,334,934
2023-05-26	20.000	20.040	19.410	19.780	16.827	4,460,336
2023-05-25	20.280	20.400	19.830	19.970	16.989	5,223,097
2023-05-24	20.490	20.620	20.210	20.370	17.329	3,498,542
2023-05-23	20.540	20.770	20.310	20.550	17.482	3,356,103
2023-05-22	20.250	20.680	20.020	20.610	17.534	4,733,743
2023-05-19	20.670	20.680	20.110	20.250	17.227	5,319,409
2023-05-18	21.170	21.280	20.440	20.570	17.499	6,789,608
2023-05-17	20.730	21.250	20.730	21.080	17.933	4,196,205
2023-05-16	21.920	21.920	20.750	20.810	17.704	8,843,640
2023-05-15	21.780	22.410	21.700	22.330	18.401	5,077,585
2023-05-12	22.350	22.580	21.860	21.900	18.047	3,492,100
2023-05-11	22.330	22.500	22.060	22.400	18.459	3,443,916
2023-05-10	21.790	22.930	21.760	22.340	18.409	7,953,475
2023-05-09	21.890	22.360	21.660	21.780	17.948	3,714,505
2023-05-08	21.630	22.150	21.620	21.930	18.072	2,987,100
2023-05-05	22.310	22.310	21.530	21.630	17.824	4,529,888
2023-05-04	22.350	22.570	22.100	22.230	18.319	3,819,308

← NewerPage 14 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.