Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.050	23.060	21.910	22.720	18.592	6,679,565
2022-02-07	22.200	23.270	22.050	23.050	18.862	6,890,017
2022-01-28	22.150	22.600	21.210	22.050	18.044	8,106,794
2022-01-27	23.300	23.340	22.200	22.300	18.248	10,010,438
2022-01-26	23.270	23.700	21.920	22.470	18.388	14,063,810
2022-01-25	24.200	24.750	23.180	23.210	18.993	9,467,106
2022-01-24	23.660	24.940	22.950	24.450	20.008	12,789,703
2022-01-21	23.500	24.260	23.310	23.430	19.173	9,061,742
2022-01-20	24.360	24.540	23.220	23.370	19.124	10,068,243
2022-01-19	26.160	26.160	24.250	24.600	20.131	13,766,030
2022-01-18	26.870	26.900	25.720	26.160	21.407	16,576,781
2022-01-17	25.500	27.490	25.100	26.990	22.086	30,733,783
2022-01-14	23.690	25.690	23.500	25.690	21.023	26,596,330
2022-01-13	24.880	25.060	23.310	23.350	19.108	14,968,774
2022-01-12	23.650	25.500	23.050	24.840	20.327	23,390,950
2022-01-11	23.190	23.970	22.800	23.570	19.288	13,479,951
2022-01-10	22.800	23.600	22.630	22.980	18.805	7,049,052
2022-01-07	23.600	23.620	22.880	22.890	18.731	6,701,442
2022-01-06	23.400	23.820	23.030	23.650	19.353	7,198,400
2022-01-05	24.380	24.490	23.330	23.440	19.181	8,188,300
2022-01-04	24.710	25.250	23.930	24.450	20.008	7,789,000
2021-12-31	24.740	24.950	24.410	24.690	20.204	6,166,686
2021-12-30	25.150	25.380	24.570	24.760	20.262	6,782,558
2021-12-29	25.220	25.680	25.070	25.150	20.581	8,282,218
2021-12-28	24.580	25.330	24.260	25.170	20.597	15,237,230
2021-12-27	25.300	25.300	24.170	24.390	19.959	9,756,300
2021-12-24	26.460	26.710	25.010	25.190	20.613	7,953,350
2021-12-23	26.500	26.800	26.450	26.520	21.702	4,547,098
2021-12-22	26.540	27.200	26.310	27.020	22.111	5,405,400
2021-12-21	26.940	27.160	26.100	26.540	21.718	7,936,167
2021-12-20	27.980	28.090	26.900	27.010	22.103	7,415,911
2021-12-17	28.490	28.620	27.760	27.790	22.741	7,003,200
2021-12-16	28.910	29.220	28.200	28.760	23.535	8,211,424
2021-12-15	29.420	29.710	28.800	28.920	23.666	5,973,500
2021-12-14	30.580	31.050	29.120	29.430	24.083	9,116,438
2021-12-13	30.400	31.280	30.030	30.530	24.983	7,002,795
2021-12-10	28.600	30.750	28.510	30.530	24.983	13,600,000
2021-12-09	29.030	29.860	28.740	28.860	23.617	8,207,997
2021-12-08	28.340	29.350	28.280	29.220	23.911	11,287,162
2021-12-07	30.880	30.980	28.050	28.300	23.158	18,206,718
2021-12-06	33.050	33.660	29.570	30.280	24.779	22,690,465
2021-12-03	32.440	33.990	32.160	32.850	26.882	14,990,789
2021-12-02	32.800	33.110	32.080	32.120	26.284	10,367,139
2021-12-01	32.720	33.330	31.780	33.110	27.094	15,499,733
2021-11-30	33.170	34.270	32.500	33.100	27.086	17,271,858
2021-11-29	32.010	34.190	32.010	33.170	27.144	27,222,120
2021-11-26	29.950	33.360	29.660	33.360	27.299	29,474,703
2021-11-25	30.050	30.750	28.860	30.330	24.820	27,538,161
2021-11-24	28.370	31.520	28.320	31.520	25.793	29,717,406
2021-11-23	29.130	29.340	28.410	28.650	23.445	11,012,100
2021-11-22	28.640	29.330	28.580	29.050	23.772	11,775,094
2021-11-19	28.870	29.500	27.850	28.660	23.453	9,496,400
2021-11-18	28.220	29.300	27.790	28.800	23.568	9,619,403
2021-11-17	27.710	28.590	27.150	28.300	23.158	11,010,403
2021-11-16	28.790	29.090	27.250	27.680	22.651	17,460,900
2021-11-15	32.040	32.040	28.850	28.930	23.674	19,946,780
2021-11-12	31.910	32.680	31.430	32.060	26.235	8,929,792
2021-11-11	31.290	32.280	30.900	31.960	26.153	10,285,578
2021-11-10	32.450	32.450	30.800	31.280	25.597	13,045,885
2021-11-09	32.000	32.790	31.010	32.560	26.644	12,874,050

← NewerPage 20 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.