Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.000	22.600	21.820	22.340	18.409	7,164,027
2022-11-01	20.950	22.040	20.950	22.000	18.129	9,329,942
2022-10-31	21.400	21.600	20.640	20.970	17.281	14,841,101
2022-10-28	22.610	22.820	21.810	21.920	18.063	5,851,683
2022-10-27	23.280	23.650	22.770	22.810	18.797	4,853,598
2022-10-26	22.640	23.430	22.520	23.050	18.995	5,241,893
2022-10-25	22.730	22.900	22.050	22.570	18.599	5,528,619
2022-10-24	23.220	23.920	22.790	22.990	18.945	5,875,900
2022-10-21	23.200	23.460	22.910	23.130	19.060	4,633,247
2022-10-20	23.700	23.860	22.780	23.100	19.036	8,156,574
2022-10-19	24.100	24.570	23.780	23.820	19.629	4,544,719
2022-10-18	24.840	24.940	24.080	24.210	19.950	6,474,995
2022-10-17	24.560	24.980	24.400	24.700	20.354	5,686,028
2022-10-14	24.050	24.750	23.920	24.720	20.371	6,127,844
2022-10-13	23.880	24.500	23.330	23.830	19.637	6,858,365
2022-10-12	23.400	23.630	22.440	23.620	19.464	5,218,241
2022-10-11	23.000	23.370	22.400	23.320	19.217	6,344,431
2022-10-10	23.940	24.000	22.560	22.750	18.747	5,509,303
2022-09-30	23.950	24.550	23.770	23.930	19.720	6,864,378
2022-09-29	23.650	23.950	23.330	23.740	19.563	6,670,149
2022-09-28	24.210	24.240	23.110	23.110	19.044	7,610,556
2022-09-27	24.150	24.420	23.620	24.260	19.992	5,550,245
2022-09-26	24.400	24.640	23.710	23.940	19.728	5,182,389
2022-09-23	25.100	25.710	24.200	24.650	20.313	5,420,802
2022-09-22	24.900	25.450	24.750	25.210	20.775	4,706,237
2022-09-21	25.300	25.350	24.720	25.140	20.717	3,536,900
2022-09-20	25.190	25.800	25.000	25.240	20.799	5,519,859
2022-09-19	24.810	25.380	24.280	24.950	20.560	5,371,285
2022-09-16	25.000	25.480	24.430	24.820	20.453	7,471,976
2022-09-15	26.260	26.430	24.580	24.980	20.585	8,566,041
2022-09-14	26.300	26.630	25.780	26.050	21.467	7,270,493
2022-09-13	27.140	27.390	26.800	26.990	22.241	3,038,464
2022-09-09	26.940	27.300	26.600	27.020	22.266	3,948,056
2022-09-08	27.780	27.810	26.690	26.760	22.052	5,840,572
2022-09-07	27.580	27.990	27.100	27.580	22.728	5,679,600
2022-09-06	26.790	27.770	26.500	27.600	22.744	7,371,855
2022-09-05	26.460	26.620	25.720	26.590	21.912	6,087,031
2022-09-02	26.960	27.080	26.190	26.470	21.813	5,517,520
2022-09-01	26.470	27.440	26.150	26.820	22.101	6,823,472
2022-08-31	27.500	28.090	26.450	26.470	21.813	8,239,186
2022-08-30	29.190	29.320	27.470	27.800	22.909	8,089,961
2022-08-29	27.800	28.800	27.290	28.770	23.708	8,154,723
2022-08-26	28.100	28.990	27.830	28.320	23.337	7,770,758
2022-08-25	27.960	28.430	27.400	28.120	23.173	7,283,348
2022-08-24	29.330	30.140	27.950	28.000	23.074	14,585,596
2022-08-23	28.910	29.390	28.330	29.330	24.170	9,178,807
2022-08-22	27.950	29.200	27.140	29.090	23.972	9,926,178
2022-08-19	28.390	28.740	27.780	28.150	23.197	8,154,641
2022-08-18	28.550	28.740	28.040	28.260	23.288	6,729,365
2022-08-17	29.420	29.460	28.330	28.510	23.494	10,745,799
2022-08-16	29.850	29.930	29.430	29.470	24.285	7,512,462
2022-08-15	29.600	30.480	29.530	29.780	24.540	7,389,359
2022-08-12	30.050	30.450	29.760	29.840	24.590	7,867,343
2022-08-11	29.360	30.390	29.020	30.190	24.878	13,478,852
2022-08-10	29.810	30.330	29.000	29.250	24.104	9,506,104
2022-08-09	29.320	30.190	29.300	30.080	24.788	8,324,286
2022-08-08	29.260	29.950	28.910	29.570	24.367	6,860,114
2022-08-05	29.030	29.590	28.500	29.420	24.244	7,592,645
2022-08-04	28.500	29.190	27.900	28.950	23.857	10,447,623
2022-08-03	28.850	30.000	28.090	28.450	23.444	10,068,000

← NewerPage 17 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.