Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	25.040	25.670	24.910	25.600	23.991	12,247,017
2025-07-21	24.940	25.380	24.810	25.050	23.475	9,664,944
2025-07-18	24.040	25.480	24.040	24.990	23.419	17,952,101
2025-07-17	24.250	24.290	23.900	24.020	22.510	7,624,675
2025-07-16	24.610	24.930	24.130	24.180	22.660	10,525,785
2025-07-15	24.600	25.220	24.280	24.610	23.063	23,898,676
2025-07-14	23.180	23.850	23.110	23.650	22.163	9,224,319
2025-07-11	23.250	23.380	23.130	23.180	21.723	6,819,112
2025-07-10	23.030	23.300	22.920	23.250	21.789	6,721,266
2025-07-09	23.190	23.250	23.000	23.020	21.573	5,673,842
2025-07-08	23.300	23.550	23.030	23.140	21.685	9,284,926
2025-07-07	23.050	23.100	22.760	23.060	21.610	5,232,989
2025-07-04	23.390	23.520	22.960	23.050	21.601	9,113,820
2025-07-03	23.410	23.570	23.360	23.460	21.985	5,377,001
2025-07-02	23.260	23.520	23.130	23.420	21.948	9,959,065
2025-07-01	22.510	23.430	22.480	23.390	21.920	18,817,661
2025-06-30	22.350	22.580	22.230	22.560	21.142	10,063,152
2025-06-27	22.280	22.700	22.190	22.330	20.926	11,290,884
2025-06-26	22.500	22.540	22.180	22.260	20.861	10,764,904
2025-06-25	22.520	22.740	22.270	22.510	21.095	16,748,460
2025-06-24	22.420	22.980	21.880	22.840	21.404	15,237,127
2025-06-23	22.460	22.750	22.190	22.650	21.226	8,059,571
2025-06-20	23.780	24.100	23.700	23.960	21.329	8,313,902
2025-06-19	23.890	24.200	23.700	23.830	21.214	5,148,017
2025-06-18	24.070	24.100	23.790	23.900	21.276	3,774,500
2025-06-17	24.170	24.290	23.920	24.080	21.436	7,443,234
2025-06-16	24.220	24.580	24.140	24.170	21.516	7,710,626
2025-06-13	24.310	24.390	23.950	24.090	21.445	8,730,712
2025-06-12	24.450	24.500	24.210	24.370	21.694	5,656,761
2025-06-11	24.240	24.580	24.180	24.480	21.792	5,892,505
2025-06-10	24.210	24.500	24.020	24.240	21.579	6,377,045
2025-06-09	24.250	24.400	24.140	24.180	21.525	4,656,135
2025-06-06	24.270	24.450	24.190	24.250	21.587	3,306,579
2025-06-05	24.210	24.370	24.140	24.250	21.587	4,135,800
2025-06-04	24.860	24.870	24.190	24.250	21.587	9,428,355
2025-06-03	24.980	25.100	24.690	24.730	22.015	5,012,719
2025-05-30	24.910	25.200	24.750	25.050	22.300	4,470,675
2025-05-29	25.260	25.370	24.970	25.060	22.309	5,338,982
2025-05-28	25.380	25.600	25.030	25.320	22.540	4,803,492
2025-05-27	25.080	25.440	24.910	25.400	22.611	6,320,678
2025-05-26	25.480	26.180	24.740	24.950	22.211	9,053,004
2025-05-23	25.250	25.370	25.050	25.250	22.478	8,343,500
2025-05-22	24.920	25.300	24.620	25.030	22.282	8,503,954
2025-05-21	24.830	25.230	24.830	25.020	22.273	8,349,995
2025-05-20	25.000	25.080	24.700	24.920	22.184	7,662,035
2025-05-19	25.350	25.460	24.750	25.000	22.255	10,996,600
2025-05-16	23.660	25.790	23.660	25.440	22.647	18,665,605
2025-05-15	23.690	24.220	23.670	23.710	21.107	6,275,096
2025-05-14	23.610	23.820	23.480	23.720	21.116	5,975,200
2025-05-13	23.350	23.790	23.110	23.650	21.053	11,278,100
2025-05-12	23.270	23.380	23.050	23.250	20.697	5,947,300
2025-05-09	23.290	23.480	23.110	23.180	20.635	5,840,500
2025-05-08	23.440	23.440	23.120	23.250	20.697	5,955,200
2025-05-07	23.000	23.600	22.960	23.490	20.911	13,704,537
2025-05-06	22.690	22.920	22.420	22.870	20.359	7,121,297
2025-04-30	22.640	22.770	22.570	22.610	20.128	4,834,700
2025-04-29	22.580	23.160	22.500	22.640	20.154	5,686,500
2025-04-28	22.330	23.150	21.910	22.580	20.101	10,811,600
2025-04-25	22.500	22.580	22.330	22.370	19.914	3,445,800
2025-04-24	22.590	22.600	22.250	22.500	20.030	4,778,500

← NewerPage 6 of 21 · 1,216 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.