Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.560	28.830	28.300	28.600	27.109	6,298,858
2025-10-21	28.560	29.040	28.030	28.710	27.214	9,339,951
2025-10-20	28.890	28.900	28.150	28.430	26.948	10,336,048
2025-10-17	29.070	29.370	28.460	28.510	27.024	10,546,157
2025-10-16	30.250	30.400	29.000	29.220	27.697	14,326,589
2025-10-15	30.810	30.980	29.840	30.250	28.673	17,993,938
2025-10-14	31.500	32.010	30.520	30.740	29.138	15,172,400
2025-10-13	30.730	31.690	30.290	31.140	29.517	17,992,922
2025-10-10	30.790	32.480	30.790	31.700	30.048	21,395,067
2025-10-09	29.890	31.430	29.720	31.180	29.555	25,427,527
2025-09-30	27.860	29.670	27.630	29.260	27.735	22,303,569
2025-09-29	26.960	27.880	26.960	27.860	26.408	16,990,563
2025-09-26	26.350	26.930	26.250	26.820	25.422	9,271,951
2025-09-25	26.210	26.540	26.150	26.350	24.977	6,833,173
2025-09-24	25.520	26.300	25.430	26.290	24.920	6,958,499
2025-09-23	25.780	25.850	25.250	25.510	24.180	7,396,153
2025-09-22	26.180	26.200	25.330	25.950	24.597	12,040,457
2025-09-19	25.770	26.300	25.760	26.200	24.834	7,734,977
2025-09-18	26.400	26.480	25.630	25.770	24.427	8,728,352
2025-09-17	26.670	26.750	26.350	26.410	25.033	6,388,322
2025-09-16	27.170	27.450	26.310	26.670	25.280	10,251,733
2025-09-15	27.440	27.500	26.980	27.060	25.650	10,144,592
2025-09-12	27.510	27.630	26.980	27.590	26.152	11,326,983
2025-09-11	27.300	27.550	27.060	27.470	26.038	8,870,226
2025-09-10	27.620	27.750	26.890	27.290	25.868	8,229,209
2025-09-09	27.730	28.300	27.400	27.550	26.114	13,259,685
2025-09-08	26.800	27.850	26.670	27.720	26.275	14,397,235
2025-09-05	26.280	27.050	26.260	26.800	25.403	16,044,183
2025-09-04	27.100	27.120	26.060	26.480	24.815	9,429,975
2025-09-03	27.060	27.300	26.620	27.070	25.368	9,035,359
2025-09-02	27.350	27.350	26.580	26.950	25.256	10,809,092
2025-09-01	26.910	27.560	26.860	27.090	25.387	14,872,015
2025-08-29	26.330	27.370	26.310	26.880	25.190	12,265,307
2025-08-28	26.200	26.610	25.800	26.250	24.600	11,956,303
2025-08-27	27.190	27.300	26.160	26.190	24.544	21,940,997
2025-08-26	26.740	27.560	26.600	27.460	25.734	12,516,911
2025-08-25	26.450	26.830	26.340	26.730	25.050	10,553,769
2025-08-22	26.790	26.790	26.130	26.390	24.731	9,132,154
2025-08-21	26.100	26.800	25.900	26.590	24.919	12,242,958
2025-08-20	25.600	26.220	25.600	26.060	24.422	9,513,174
2025-08-19	25.800	25.970	25.530	25.570	23.963	7,681,658
2025-08-18	26.200	26.380	25.760	25.860	24.234	10,460,206
2025-08-15	25.230	26.150	25.140	26.090	24.450	8,789,932
2025-08-14	25.710	25.780	25.200	25.230	23.644	7,031,833
2025-08-13	25.490	25.760	25.200	25.720	24.103	9,098,573
2025-08-12	25.140	25.580	24.990	25.400	23.803	7,822,301
2025-08-11	24.850	25.720	24.770	25.180	23.597	14,612,791
2025-08-08	24.520	24.880	24.500	24.750	23.194	4,217,778
2025-08-07	25.100	25.170	24.540	24.600	23.054	7,481,125
2025-08-06	24.790	25.140	24.740	25.030	23.457	7,060,442
2025-08-05	24.900	24.980	24.730	24.780	23.222	4,604,080
2025-08-04	24.850	24.950	24.660	24.850	23.288	4,892,504
2025-08-01	24.540	25.020	24.540	24.800	23.241	8,284,074
2025-07-31	24.990	25.060	24.370	24.600	23.054	10,331,263
2025-07-30	25.000	25.460	24.900	25.040	23.466	10,278,209
2025-07-29	24.930	25.120	24.330	24.960	23.391	10,599,448
2025-07-28	25.000	25.110	24.680	24.850	23.288	8,021,655
2025-07-25	25.260	25.610	24.980	25.000	23.428	7,149,815
2025-07-24	25.030	25.200	24.580	25.180	23.597	10,115,016
2025-07-23	25.550	25.900	25.000	25.130	23.550	12,476,564

← NewerPage 5 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.