Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	27.400	27.870	26.570	27.800	22.749	12,645,850
2022-05-09	27.640	28.160	27.200	28.110	23.003	14,530,518
2022-05-06	26.020	28.500	26.000	27.880	22.815	24,074,396
2022-05-05	23.930	26.680	23.790	26.680	21.833	13,753,217
2022-04-29	23.510	24.490	22.850	24.250	19.844	7,304,561
2022-04-28	23.360	24.240	23.000	23.250	19.026	8,093,430
2022-04-27	21.690	23.760	20.920	23.500	19.230	12,149,397
2022-04-26	23.910	23.910	21.550	21.700	17.757	11,730,884
2022-04-25	25.500	25.530	23.670	23.670	19.370	13,022,819
2022-04-22	25.590	27.000	24.630	26.470	21.661	13,271,375
2022-04-21	26.650	27.310	25.550	25.590	20.941	16,597,683
2022-04-20	26.330	28.150	25.890	27.190	22.250	23,667,367
2022-04-19	24.940	26.500	24.850	26.130	21.383	18,924,251
2022-04-18	24.290	25.050	24.150	24.420	19.983	11,868,865
2022-04-15	25.680	25.830	24.000	24.250	19.844	13,866,832
2022-04-14	24.600	26.080	23.790	25.540	20.900	16,568,533
2022-04-13	24.890	25.600	24.560	25.100	20.540	17,308,169
2022-04-12	24.400	25.680	24.280	24.890	20.368	23,259,780
2022-04-11	24.040	25.400	23.640	25.200	20.622	29,784,502
2022-04-08	21.960	24.230	21.730	23.830	19.500	21,065,902
2022-04-07	21.380	22.480	21.100	22.030	18.028	8,929,521
2022-04-06	21.240	21.480	20.950	21.380	17.496	4,718,300
2022-04-01	20.790	21.750	20.700	21.330	17.455	8,156,319
2022-03-31	23.060	23.100	20.740	20.940	17.136	14,576,077
2022-03-30	22.670	23.040	22.260	22.950	18.780	8,982,754
2022-03-29	21.750	23.190	21.700	22.740	18.609	11,416,117
2022-03-28	21.940	21.980	21.180	21.650	17.717	3,955,038
2022-03-25	22.470	23.100	22.020	22.060	18.052	5,948,611
2022-03-24	22.200	22.910	21.770	22.600	18.494	7,962,185
2022-03-23	22.390	22.680	22.140	22.230	18.191	4,725,463
2022-03-22	22.250	22.550	21.830	22.220	18.183	5,247,726
2022-03-21	21.510	22.900	21.500	22.320	18.265	8,316,370
2022-03-18	21.350	21.680	21.150	21.530	17.618	4,621,500
2022-03-17	21.390	22.260	21.200	21.500	17.594	8,219,336
2022-03-16	20.850	21.250	19.700	21.130	17.291	8,696,292
2022-03-15	21.450	21.630	20.380	20.380	16.677	8,362,449
2022-03-14	21.980	22.090	21.320	21.450	17.553	7,127,026
2022-03-11	21.700	22.420	21.300	22.120	18.101	7,407,900
2022-03-10	22.030	22.580	21.870	22.050	18.044	7,340,533
2022-03-09	22.900	22.930	20.500	21.630	17.700	11,261,275
2022-03-08	23.750	24.020	22.220	22.690	18.568	9,229,600
2022-03-07	23.800	24.690	23.420	23.690	19.386	9,131,477
2022-03-04	24.310	24.950	23.600	23.800	19.476	8,941,920
2022-03-03	25.440	25.580	24.460	24.510	20.057	8,508,348
2022-03-02	25.100	25.490	24.380	25.440	20.818	10,209,985
2022-03-01	26.490	26.730	25.070	25.400	20.785	15,383,339
2022-02-28	25.820	26.690	25.300	26.630	21.792	13,292,295
2022-02-25	25.820	26.320	25.400	25.720	21.047	9,261,482
2022-02-24	25.560	27.390	24.850	25.490	20.859	20,730,534
2022-02-23	24.300	25.880	24.280	25.750	21.072	12,399,576
2022-02-22	23.990	24.630	23.710	24.370	19.942	8,357,917
2022-02-21	24.110	24.410	23.760	24.180	19.787	6,539,197
2022-02-18	25.130	25.280	24.010	24.240	19.836	9,699,763
2022-02-17	24.800	25.900	24.060	25.370	20.761	14,923,590
2022-02-16	23.130	24.750	23.090	24.460	20.016	15,146,920
2022-02-15	22.760	23.150	22.280	23.130	18.928	7,649,582
2022-02-14	22.020	23.300	21.960	22.570	18.469	5,332,246
2022-02-11	22.800	23.100	22.350	22.390	18.322	5,632,971
2022-02-10	23.330	23.450	22.740	23.000	18.821	5,861,192
2022-02-09	22.560	23.650	22.300	23.150	18.944	10,140,518

← NewerPage 19 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.