Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	37.040	37.370	36.310	36.480	34.579	9,824,810
2026-04-17	38.380	38.730	36.710	37.060	35.128	10,800,920
2026-04-16	37.570	38.880	37.250	38.530	36.522	7,797,246
2026-04-15	37.970	38.450	36.900	37.660	35.697	9,797,325
2026-04-14	38.800	38.900	37.510	37.990	36.010	11,037,330
2026-04-13	39.550	39.890	38.500	38.610	36.598	10,183,119
2026-04-10	40.440	40.500	39.030	39.580	37.517	13,141,206
2026-04-09	39.400	40.060	38.700	39.810	37.735	6,703,488
2026-04-08	39.300	40.040	38.510	39.660	37.593	9,067,662
2026-04-07	38.860	39.490	37.630	39.060	37.024	7,957,506
2026-04-03	39.110	39.850	38.410	39.150	37.109	7,257,757
2026-04-02	38.870	40.080	38.560	39.000	36.967	8,343,376
2026-04-01	39.920	40.160	38.780	38.950	36.920	9,230,672
2026-03-31	40.470	40.540	39.310	39.520	37.460	6,918,469
2026-03-30	39.620	40.850	39.220	40.560	38.446	10,988,338
2026-03-27	37.950	40.190	37.880	39.650	37.583	12,024,180
2026-03-26	38.190	39.050	37.890	38.350	36.351	8,471,991
2026-03-25	36.300	38.720	36.010	38.400	36.399	18,770,064
2026-03-24	36.190	36.240	34.500	35.660	33.801	11,224,548
2026-03-23	34.570	36.860	34.570	35.880	34.010	21,533,021
2026-03-20	37.000	37.420	36.180	36.260	34.370	10,504,307
2026-03-19	38.320	38.390	36.590	36.780	34.863	16,263,263
2026-03-18	38.920	39.050	37.700	38.490	36.484	10,389,503
2026-03-17	41.100	41.980	38.780	38.900	36.872	15,257,418
2026-03-16	42.570	43.530	40.400	40.770	38.645	18,759,876
2026-03-13	43.440	43.900	42.260	42.360	40.152	23,433,451
2026-03-12	40.900	41.930	40.500	41.120	38.977	14,415,180
2026-03-11	41.130	41.250	40.020	40.780	38.654	14,426,350
2026-03-10	41.090	41.830	40.800	41.060	38.920	9,751,200
2026-03-09	42.530	42.930	40.670	41.550	39.384	13,826,800
2026-03-06	40.690	42.600	40.420	41.960	39.773	13,866,730
2026-03-05	41.850	41.950	40.600	40.790	38.664	9,402,746
2026-03-04	40.450	42.620	40.450	41.360	39.204	12,837,298
2026-03-03	42.950	43.960	40.890	41.140	38.996	19,777,218
2026-03-02	43.600	44.000	42.080	43.750	41.470	18,437,152
2026-02-27	42.780	43.700	42.460	42.980	40.740	12,244,464
2026-02-26	43.870	44.150	42.910	43.010	40.768	19,483,685
2026-02-25	42.020	46.020	42.020	44.000	41.707	33,587,186
2026-02-24	39.550	42.380	39.290	42.380	40.171	15,605,363
2026-02-13	39.230	39.330	38.380	38.530	36.522	6,616,307
2026-02-12	39.210	39.990	39.210	39.450	37.394	5,948,628
2026-02-11	38.200	39.920	38.190	39.420	37.365	7,542,641
2026-02-10	38.490	38.620	38.010	38.300	36.304	5,353,411
2026-02-09	38.640	38.880	38.020	38.410	36.408	6,502,602
2026-02-06	36.740	38.690	36.150	38.150	36.162	10,643,288
2026-02-05	38.100	38.950	37.000	37.200	35.261	9,634,690
2026-02-04	39.010	39.180	38.010	38.300	36.304	9,156,400
2026-02-03	38.020	38.590	37.460	38.500	36.493	15,556,346
2026-02-02	40.310	40.330	37.800	37.800	35.830	21,972,982
2026-01-30	40.530	42.100	39.830	42.000	39.811	15,792,234
2026-01-29	42.640	43.080	40.640	41.180	39.034	15,563,830
2026-01-28	41.500	42.940	40.550	42.480	40.266	15,998,472
2026-01-27	42.100	42.990	40.420	41.550	39.384	15,665,464
2026-01-26	41.090	42.630	41.000	42.190	39.991	18,198,561
2026-01-23	40.780	41.410	40.000	41.250	39.100	13,419,914
2026-01-22	40.500	41.290	40.000	40.780	38.654	11,778,571
2026-01-21	39.540	40.910	38.720	40.480	38.370	15,385,120
2026-01-20	40.110	40.770	38.700	39.380	37.327	15,519,501
2026-01-19	38.490	40.240	38.210	40.100	38.010	14,514,476
2026-01-16	39.200	39.480	38.100	38.590	36.579	11,933,707

← NewerPage 3 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.