Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	30.020	30.540	29.650	29.930	24.664	5,912,843
2023-02-01	29.900	30.200	29.470	30.120	24.821	8,568,036
2023-01-31	28.380	30.280	28.270	30.090	24.796	11,509,014
2023-01-30	28.000	28.750	28.000	28.490	23.477	6,758,252
2023-01-20	27.980	28.190	27.850	28.070	23.131	2,850,964
2023-01-19	27.730	28.150	27.650	27.980	23.057	3,647,509
2023-01-18	27.470	28.160	27.470	27.880	22.975	4,653,301
2023-01-17	27.580	28.080	27.250	27.350	22.538	4,429,268
2023-01-16	27.450	28.220	27.360	27.700	22.826	5,007,153
2023-01-13	27.600	28.050	27.280	27.510	22.670	4,936,486
2023-01-12	28.500	28.620	27.580	27.600	22.744	9,426,026
2023-01-11	27.080	29.300	26.880	28.600	23.568	12,968,526
2023-01-10	27.110	27.190	26.600	26.980	22.233	4,825,452
2023-01-09	26.950	27.490	26.830	27.130	22.357	7,324,342
2023-01-06	26.190	27.220	25.830	26.820	22.101	8,712,076
2023-01-05	25.700	26.170	25.510	26.090	21.500	5,250,436
2023-01-04	25.500	26.130	24.950	25.680	21.162	7,808,419
2023-01-03	25.920	25.920	24.990	25.680	21.162	7,469,820
2022-12-30	25.800	26.690	25.650	26.070	21.483	5,612,719
2022-12-29	25.700	26.060	25.600	25.740	21.211	4,909,917
2022-12-28	26.080	26.080	25.380	25.960	21.393	5,218,124
2022-12-27	25.980	26.870	25.750	25.950	21.384	7,346,706
2022-12-26	25.340	26.190	25.340	26.070	21.483	5,833,263
2022-12-23	25.120	25.750	25.000	25.480	20.997	5,696,355
2022-12-22	26.790	26.880	25.090	25.180	20.750	10,892,780
2022-12-21	26.380	27.210	25.800	26.980	22.233	10,719,472
2022-12-20	26.940	26.940	26.250	26.470	21.813	5,111,903
2022-12-19	27.150	27.560	26.600	26.750	22.044	5,778,279
2022-12-16	27.500	28.060	27.100	27.180	22.398	7,875,861
2022-12-15	27.970	28.160	27.400	27.780	22.892	7,628,067
2022-12-14	28.020	28.560	27.800	28.030	23.098	9,518,209
2022-12-13	28.420	29.270	28.210	28.330	23.346	13,053,557
2022-12-12	28.280	29.920	27.470	28.900	23.815	20,291,501
2022-12-09	28.260	28.610	27.640	28.590	23.560	16,944,158
2022-12-08	26.420	29.260	26.310	28.200	23.238	29,458,860
2022-12-07	26.030	27.380	25.890	26.600	21.920	30,213,280
2022-12-06	23.800	26.360	23.740	26.200	21.590	25,217,188
2022-12-05	24.780	24.830	23.810	23.960	19.744	11,353,585
2022-12-02	24.340	24.870	23.650	24.650	20.313	11,230,178
2022-12-01	23.330	24.420	23.200	24.210	19.950	11,219,826
2022-11-30	23.530	23.940	22.810	23.110	19.044	7,497,953
2022-11-29	23.990	24.130	23.450	23.560	19.415	6,585,965
2022-11-28	23.700	24.000	23.320	23.830	19.637	5,339,595
2022-11-25	24.270	24.470	23.780	23.970	19.753	6,273,900
2022-11-24	24.100	24.660	23.710	24.500	20.189	7,510,251
2022-11-23	24.060	24.640	23.550	24.060	19.827	6,044,997
2022-11-22	23.150	24.490	23.000	23.920	19.712	9,973,477
2022-11-21	22.530	23.290	22.210	23.260	19.168	5,913,803
2022-11-18	23.240	23.340	22.610	22.660	18.673	5,194,721
2022-11-17	23.840	23.840	22.980	23.200	19.118	5,782,500
2022-11-16	23.930	24.250	23.750	23.960	19.744	4,717,039
2022-11-15	23.760	24.000	23.450	23.880	19.679	5,263,304
2022-11-14	24.200	24.550	23.500	23.610	19.456	5,425,186
2022-11-11	24.400	24.650	23.970	24.080	19.843	5,851,500
2022-11-10	24.300	24.300	23.600	23.750	19.571	5,277,754
2022-11-09	24.700	24.770	24.250	24.310	20.033	5,946,691
2022-11-08	24.450	25.070	24.360	24.800	20.437	6,485,905
2022-11-07	24.500	24.850	24.190	24.530	20.214	8,703,090
2022-11-04	23.000	24.370	22.850	24.190	19.934	12,324,518
2022-11-03	22.520	23.590	22.320	22.880	18.854	8,627,286

← NewerPage 16 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.