Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.100	22.500	22.090	22.430	18.484	3,008,544
2023-04-27	22.320	22.370	21.730	22.090	18.203	4,334,354
2023-04-26	22.100	22.940	22.030	22.380	18.442	5,273,551
2023-04-25	22.950	22.950	21.700	22.140	18.245	6,181,204
2023-04-24	23.000	23.330	22.650	22.780	18.772	5,254,690
2023-04-21	23.790	24.560	23.090	23.250	19.159	6,801,708
2023-04-20	23.400	23.550	22.930	23.400	19.283	3,897,903
2023-04-19	23.830	23.910	23.450	23.460	19.332	2,707,918
2023-04-18	23.820	24.350	23.750	23.940	19.728	4,180,600
2023-04-17	23.410	24.070	23.320	23.840	19.646	4,263,139
2023-04-14	23.530	23.920	23.150	23.410	19.291	4,624,338
2023-04-13	23.810	23.810	23.420	23.520	19.382	2,115,054
2023-04-12	23.730	23.940	23.440	23.810	19.621	3,246,555
2023-04-11	24.170	24.190	23.610	23.730	19.555	5,119,846
2023-04-10	24.090	24.350	23.750	24.310	20.033	4,237,957
2023-04-07	24.150	24.440	24.000	24.090	19.852	3,466,621
2023-04-06	24.460	24.650	23.950	24.170	19.918	5,832,945
2023-04-04	25.210	25.260	24.100	24.280	20.008	9,024,757
2023-04-03	26.250	26.250	25.270	25.350	20.890	7,376,916
2023-03-31	26.500	26.690	26.020	26.100	21.508	2,760,324
2023-03-30	26.020	26.350	25.490	26.280	21.656	3,439,231
2023-03-29	26.080	26.490	25.800	26.020	21.442	4,127,906
2023-03-28	26.060	26.590	26.000	26.260	21.640	4,217,279
2023-03-27	26.140	26.140	25.690	25.970	21.401	2,819,085
2023-03-24	26.160	26.400	25.950	26.090	21.500	3,045,459
2023-03-23	26.190	26.320	25.850	26.300	21.673	2,352,280
2023-03-22	26.500	26.780	26.100	26.220	21.607	4,363,812
2023-03-21	25.730	26.350	25.400	26.310	21.681	5,020,321
2023-03-20	26.110	26.270	25.510	25.730	21.203	5,639,588
2023-03-17	26.450	26.540	26.060	26.290	21.665	5,128,505
2023-03-16	27.500	27.500	25.870	26.230	21.615	11,139,093
2023-03-15	28.040	28.880	27.520	27.640	22.777	4,386,290
2023-03-14	28.800	28.800	27.200	27.820	22.925	6,930,012
2023-03-13	28.170	28.920	27.970	28.910	23.824	5,091,588
2023-03-10	29.200	29.250	27.940	28.210	23.247	7,666,079
2023-03-09	29.590	29.800	28.950	29.090	23.972	4,266,975
2023-03-08	29.660	30.000	29.380	29.660	24.442	3,505,109
2023-03-07	30.530	30.760	29.730	29.800	24.557	5,153,991
2023-03-06	31.390	31.390	29.780	30.530	25.159	10,132,225
2023-03-03	31.960	32.160	31.400	31.620	26.057	4,863,609
2023-03-02	31.810	32.700	31.700	32.090	26.444	8,487,984
2023-03-01	31.880	31.980	31.160	31.780	26.189	5,766,692
2023-02-28	31.530	32.000	31.140	31.720	26.139	7,438,509
2023-02-27	30.300	32.280	30.000	31.940	26.320	15,119,786
2023-02-24	30.600	30.770	29.900	30.310	24.977	4,422,831
2023-02-23	31.450	31.760	30.300	30.590	25.208	7,549,122
2023-02-22	31.000	32.580	30.710	31.440	25.908	15,379,356
2023-02-21	30.430	32.080	30.310	30.970	25.521	18,235,460
2023-02-20	28.470	30.050	27.720	29.530	24.334	6,374,130
2023-02-17	27.900	28.670	27.700	28.480	23.469	6,120,755
2023-02-16	28.390	28.670	27.360	27.690	22.818	4,716,997
2023-02-15	29.070	29.280	28.000	28.380	23.387	5,710,895
2023-02-14	29.910	29.950	29.090	29.120	23.997	3,905,250
2023-02-13	29.750	29.940	28.880	29.880	24.623	4,764,797
2023-02-10	30.170	30.470	29.640	29.710	24.483	3,707,223
2023-02-09	29.660	30.330	29.540	30.180	24.870	4,497,946
2023-02-08	29.200	30.130	28.940	29.850	24.598	5,951,558
2023-02-07	29.200	29.490	28.840	29.150	24.021	3,402,926
2023-02-06	29.380	29.450	28.840	29.190	24.054	4,146,956
2023-02-03	29.880	29.960	28.900	29.500	24.310	5,662,828

← NewerPage 15 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.