Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	30.300	31.400	30.150	30.600	30.332	10,284,582
2026-07-16	31.080	31.250	30.170	30.400	30.134	6,105,020
2026-07-15	29.280	31.310	29.280	31.110	30.838	11,754,645
2026-07-14	28.120	29.460	28.120	29.430	29.173	7,271,383
2026-07-13	28.400	28.650	27.940	28.180	27.934	7,090,657
2026-07-10	28.780	28.950	28.100	28.550	28.300	8,186,269
2026-07-09	29.400	29.560	28.550	28.800	28.548	7,251,466
2026-07-08	30.510	31.130	29.300	29.450	29.192	7,329,289
2026-07-07	31.630	31.660	30.420	30.520	30.253	5,806,699
2026-07-06	31.430	32.020	30.830	31.560	31.284	8,263,354
2026-07-03	30.790	31.770	30.660	31.700	31.423	10,461,800
2026-07-02	30.610	31.500	30.400	30.780	30.511	9,774,892
2026-07-01	29.020	31.150	28.660	30.600	30.332	16,659,647
2026-06-30	29.700	29.950	28.910	29.200	28.945	12,045,566
2026-06-29	30.460	30.670	29.650	29.870	29.609	8,764,909
2026-06-26	30.730	31.170	29.970	30.460	30.194	9,797,700
2026-06-25	31.490	31.670	30.550	30.960	30.689	10,779,407
2026-06-24	29.600	31.990	29.440	31.850	31.571	17,319,741
2026-06-23	31.690	32.230	29.750	29.850	29.589	12,515,893
2026-06-22	29.100	31.770	28.880	31.770	31.492	16,785,719
2026-06-18	30.000	30.550	29.090	29.170	28.915	10,557,111
2026-06-17	31.990	32.090	29.990	30.220	29.956	11,192,134
2026-06-16	32.300	33.460	32.100	32.180	31.899	8,450,027
2026-06-15	32.080	33.000	31.480	32.660	32.374	16,467,331
2026-06-12	30.800	32.500	30.250	31.180	30.907	16,971,066
2026-06-11	30.880	31.380	30.390	31.200	30.927	9,795,900
2026-06-10	29.880	30.580	29.600	30.340	30.075	7,729,999
2026-06-09	30.300	30.300	29.580	30.180	29.916	7,298,837
2026-06-08	31.000	31.670	29.900	29.950	29.688	12,057,443
2026-06-05	32.010	32.770	31.420	31.750	31.472	11,268,206
2026-06-04	34.770	35.200	31.450	32.210	31.928	24,014,301
2026-06-03	34.700	35.560	34.500	34.770	34.466	7,911,049
2026-06-02	35.910	35.970	34.480	34.800	34.496	11,926,480
2026-06-01	34.780	36.100	34.780	35.650	35.338	20,328,107
2026-05-29	34.530	35.530	33.910	34.100	33.802	11,452,496
2026-05-28	34.120	35.180	33.400	34.230	33.931	10,358,032
2026-05-27	34.200	35.840	33.620	34.120	33.822	12,956,632
2026-05-26	32.700	33.790	32.600	33.720	33.425	9,716,245
2026-05-25	32.880	33.470	32.280	32.510	32.226	4,627,900
2026-05-22	32.440	33.230	31.690	32.860	32.573	7,771,331
2026-05-21	32.980	33.330	32.300	32.310	32.027	6,884,187
2026-05-20	33.300	34.540	33.210	34.280	32.493	6,905,368
2026-05-19	33.670	33.860	32.950	33.520	31.773	5,694,546
2026-05-18	34.000	34.500	33.330	33.630	31.877	8,370,244
2026-05-15	34.600	35.300	33.880	34.180	32.398	7,730,235
2026-05-14	35.110	35.240	34.200	34.210	32.427	7,943,624
2026-05-13	36.040	36.300	34.600	35.110	33.280	11,062,271
2026-05-12	35.450	36.390	35.440	36.000	34.124	9,854,535
2026-05-11	35.270	36.410	35.150	35.450	33.602	10,239,347
2026-05-08	35.760	36.060	35.020	35.300	33.460	9,132,800
2026-05-07	36.500	36.500	35.340	35.880	34.010	11,768,665
2026-05-06	36.300	36.520	35.630	36.330	34.436	12,215,402
2026-04-30	37.000	37.340	36.000	36.480	34.579	20,125,241
2026-04-29	37.020	38.240	36.280	38.100	36.114	9,768,207
2026-04-28	36.330	37.470	36.300	37.260	35.318	11,689,881
2026-04-27	36.300	36.560	35.940	36.110	34.228	6,534,028
2026-04-24	35.720	36.670	35.710	36.330	34.436	9,106,618
2026-04-23	36.070	36.380	35.500	35.710	33.849	10,709,014
2026-04-22	36.800	36.940	35.920	36.180	34.294	13,116,841
2026-04-21	36.570	37.000	35.900	36.650	34.740	8,680,300

← NewerPage 2 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.