Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	39.200	39.480	38.100	38.590	36.579	11,933,707
2026-01-15	38.000	40.050	37.800	39.080	37.043	16,304,925
2026-01-14	37.600	38.360	37.200	38.160	36.171	13,964,814
2026-01-13	37.200	38.640	37.150	37.600	35.640	15,830,854
2026-01-12	38.600	38.750	37.030	37.200	35.261	17,605,139
2026-01-09	38.000	38.780	37.530	38.580	36.569	10,538,140
2026-01-08	38.090	38.930	37.730	38.300	36.304	12,337,926
2026-01-07	39.710	39.840	37.890	38.230	36.237	14,867,157
2026-01-06	37.850	39.620	37.500	39.440	37.384	16,978,706
2026-01-05	37.370	38.320	37.300	37.500	35.545	11,294,947
2025-12-31	36.900	36.990	36.240	36.660	34.749	8,333,679
2025-12-30	36.240	37.610	36.140	36.760	34.844	11,105,592
2025-12-29	37.180	37.450	36.520	36.720	34.806	10,679,674
2025-12-26	37.100	37.450	36.550	37.120	35.185	10,201,364
2025-12-25	36.650	37.360	36.330	36.730	34.816	10,805,565
2025-12-24	36.020	36.800	35.520	36.730	34.816	10,477,147
2025-12-23	35.570	36.460	35.230	35.980	34.105	12,914,361
2025-12-22	35.480	35.790	35.130	35.620	33.763	11,934,975
2025-12-19	35.070	35.510	34.630	35.440	33.593	7,333,533
2025-12-18	34.970	35.840	34.820	35.380	33.536	7,740,398
2025-12-17	34.000	35.190	33.970	35.130	33.299	9,210,108
2025-12-16	34.930	34.930	33.290	34.170	32.389	9,747,993
2025-12-15	34.960	35.190	34.610	35.000	33.176	7,112,500
2025-12-12	35.290	35.540	34.420	35.160	33.327	11,306,261
2025-12-11	35.650	36.130	35.200	35.350	33.507	10,646,887
2025-12-10	35.500	35.670	34.860	35.630	33.773	8,463,815
2025-12-09	36.030	36.300	35.180	35.620	33.763	9,907,213
2025-12-08	37.360	37.400	35.800	36.490	34.588	15,142,328
2025-12-05	35.890	37.390	35.810	37.290	35.346	15,071,624
2025-12-04	35.800	36.270	35.300	35.780	33.915	7,889,136
2025-12-03	35.180	36.400	35.100	35.610	33.754	9,137,424
2025-12-02	35.390	35.430	34.850	34.960	33.138	4,902,189
2025-12-01	35.750	36.450	35.160	35.350	33.507	11,338,675
2025-11-28	34.500	35.650	34.450	35.440	33.593	8,435,366
2025-11-27	34.770	35.500	34.600	34.710	32.901	8,239,993
2025-11-26	34.550	35.140	34.330	34.600	32.797	10,575,889
2025-11-25	34.700	34.980	34.010	34.520	32.721	11,716,927
2025-11-24	35.030	35.200	33.560	34.550	32.749	14,463,687
2025-11-21	36.010	36.550	34.270	34.450	32.654	21,643,953
2025-11-20	37.330	38.840	36.820	37.300	35.356	13,532,687
2025-11-19	37.400	38.400	36.660	37.080	35.147	14,215,055
2025-11-18	38.700	39.880	37.000	37.730	35.763	21,549,279
2025-11-17	38.550	40.310	38.550	38.940	36.910	17,343,584
2025-11-14	37.510	39.350	37.510	38.450	36.446	20,146,053
2025-11-13	37.600	39.350	37.500	38.070	36.086	26,412,864
2025-11-12	38.200	38.450	36.510	37.680	35.716	24,111,775
2025-11-11	37.550	39.260	37.550	38.830	36.806	24,380,846
2025-11-10	38.990	40.850	37.720	38.340	36.342	36,712,085
2025-11-07	37.440	38.920	37.070	38.120	36.133	27,906,327
2025-11-06	36.600	39.390	36.320	37.460	35.508	35,266,686
2025-11-05	33.290	36.490	33.030	35.870	34.000	26,296,813
2025-11-04	34.600	35.460	33.300	33.660	31.906	18,164,970
2025-11-03	34.150	34.920	33.240	34.490	32.692	18,292,315
2025-10-31	34.010	35.170	33.740	34.150	32.370	28,700,398
2025-10-30	34.830	36.100	33.210	33.870	32.105	43,025,952
2025-10-29	30.350	33.340	30.350	33.340	31.602	21,583,117
2025-10-28	29.190	30.440	29.080	30.310	28.730	16,730,967
2025-10-27	29.000	29.500	28.920	29.140	27.621	12,351,685
2025-10-24	29.200	29.430	28.510	28.720	27.223	9,076,601
2025-10-23	28.710	29.020	28.040	28.890	27.384	10,054,329

← NewerPage 4 of 5 · 243 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.