Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	29.950	30.000	28.380	28.910	23.824	13,669,992
2022-08-01	29.330	30.550	28.920	30.550	25.175	13,949,301
2022-07-29	31.130	31.130	29.200	29.610	24.400	16,096,764
2022-07-28	31.480	31.750	30.870	31.060	25.595	12,454,735
2022-07-27	31.200	31.600	30.910	31.280	25.777	9,156,028
2022-07-26	31.430	32.090	31.030	31.510	25.966	8,241,085
2022-07-25	31.300	31.890	31.100	31.420	25.892	9,250,762
2022-07-22	32.480	32.700	30.860	31.480	25.941	15,158,709
2022-07-21	34.800	34.830	32.260	32.340	26.650	17,170,808
2022-07-20	35.820	36.020	34.600	34.930	28.784	12,747,073
2022-07-19	33.930	37.030	33.810	35.680	29.402	21,523,006
2022-07-18	32.720	34.280	32.680	33.970	27.993	17,010,447
2022-07-15	31.590	33.640	31.580	32.560	26.831	15,168,094
2022-07-14	31.330	32.430	31.330	32.180	26.518	10,627,954
2022-07-13	31.570	32.500	31.200	31.620	26.057	12,025,546
2022-07-12	32.200	33.360	31.390	31.940	26.320	18,453,804
2022-07-11	32.080	32.370	30.700	31.680	26.106	17,416,033
2022-07-08	35.630	35.780	32.150	32.600	26.864	26,863,378
2022-07-07	35.340	36.340	34.590	35.350	29.130	16,372,075
2022-07-06	38.390	38.390	35.300	35.600	29.336	25,876,371
2022-07-05	36.790	39.600	36.460	39.170	32.278	29,062,644
2022-07-04	36.800	36.960	35.500	36.720	30.259	24,432,858
2022-07-01	33.700	35.560	33.100	35.550	29.295	22,443,164
2022-06-30	33.810	34.850	33.610	33.810	27.861	18,427,749
2022-06-29	33.700	35.280	32.740	34.270	28.240	27,672,593
2022-06-28	33.860	34.780	32.740	34.050	28.059	27,632,496
2022-06-27	33.300	33.970	32.500	32.750	26.988	21,847,138
2022-06-24	33.090	33.910	32.130	32.990	27.186	20,090,437
2022-06-23	32.970	33.490	31.450	33.280	27.425	17,274,226
2022-06-22	32.370	33.680	31.930	32.810	27.037	17,813,341
2022-06-21	32.270	33.250	31.450	32.370	26.675	16,132,115
2022-06-20	35.300	36.180	32.170	32.740	26.980	28,854,676
2022-06-17	34.670	35.960	34.450	35.740	29.452	18,982,467
2022-06-16	34.170	35.450	34.000	34.820	28.694	23,286,186
2022-06-15	37.280	37.620	33.950	34.130	28.125	34,472,095
2022-06-14	36.140	37.450	35.450	36.880	30.391	28,114,232
2022-06-13	38.380	39.850	35.550	36.780	30.309	37,478,336
2022-06-10	37.700	39.080	37.210	38.280	31.545	22,611,074
2022-06-09	37.400	39.680	37.120	38.260	31.528	27,824,449
2022-06-08	36.050	38.100	35.310	37.800	31.149	27,622,407
2022-06-07	36.030	36.500	34.890	35.650	29.378	21,895,180
2022-06-06	33.870	36.440	33.870	36.030	29.691	23,520,170
2022-06-02	33.740	35.000	32.890	34.640	28.545	21,882,766
2022-06-01	32.300	35.560	32.300	33.950	27.977	29,128,205
2022-05-31	31.220	32.680	31.010	32.330	26.642	14,745,500
2022-05-30	32.080	32.260	30.400	31.490	25.950	15,836,858
2022-05-27	31.400	33.420	31.310	31.880	26.271	20,481,930
2022-05-26	30.370	32.850	29.570	31.790	26.197	18,161,160
2022-05-25	29.510	31.480	29.300	30.500	25.134	18,029,551
2022-05-24	31.980	32.650	29.330	29.430	24.252	24,496,445
2022-05-23	29.240	31.350	28.900	31.350	25.834	17,862,556
2022-05-20	28.000	29.300	28.000	28.700	23.486	12,986,031
2022-05-19	27.210	28.160	27.010	27.880	22.815	8,526,841
2022-05-18	29.210	29.210	27.540	27.800	22.749	12,607,700
2022-05-17	28.460	29.220	28.000	29.220	23.911	13,086,794
2022-05-16	28.610	29.580	28.220	28.470	23.297	12,907,842
2022-05-13	28.210	29.000	27.700	27.800	22.749	12,156,644
2022-05-12	28.880	29.850	27.860	28.140	23.027	16,140,049
2022-05-11	27.480	29.290	27.120	29.000	23.731	19,837,451
2022-05-10	27.400	27.870	26.570	27.800	22.749	12,645,850

← NewerPage 18 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.