Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.490	22.640	22.120	22.490	20.021	8,630,500
2025-04-22	22.700	22.950	22.360	22.390	19.932	6,695,400
2025-04-21	22.630	23.080	22.450	22.840	20.332	5,641,500
2025-04-18	23.010	23.130	22.340	22.710	20.217	8,316,400
2025-04-17	22.850	23.210	22.740	23.010	20.484	6,476,566
2025-04-16	23.380	23.460	22.650	22.810	20.306	9,134,888
2025-04-15	24.020	24.190	23.240	23.550	20.964	10,693,600
2025-04-14	23.460	24.020	23.260	23.880	21.258	8,840,847
2025-04-11	23.220	23.800	23.040	23.310	20.751	7,145,000
2025-04-10	23.210	23.700	22.900	23.160	20.617	8,289,000
2025-04-09	22.870	23.210	22.370	23.110	20.573	9,313,000
2025-04-08	22.130	23.200	22.050	23.020	20.493	9,841,539
2025-04-07	22.980	23.860	21.810	22.190	19.754	10,419,694
2025-04-03	24.300	24.460	23.680	24.230	21.570	5,459,741
2025-04-02	24.090	24.660	24.010	24.560	21.863	7,261,717
2025-04-01	23.670	24.050	23.590	24.020	21.383	3,861,100
2025-03-31	23.630	23.920	23.470	23.650	21.053	4,815,701
2025-03-28	23.740	24.210	23.680	23.920	21.294	7,775,700
2025-03-27	23.780	24.490	23.780	23.950	21.320	9,666,900
2025-03-26	23.980	24.250	23.770	23.810	21.196	5,047,300
2025-03-25	23.550	24.200	23.480	23.980	21.347	8,328,000
2025-03-24	22.960	23.780	22.800	23.690	21.089	9,979,440
2025-03-21	22.820	23.170	22.640	22.880	20.368	4,586,700
2025-03-20	23.200	23.220	22.800	22.810	20.306	4,047,200
2025-03-19	23.540	23.550	23.150	23.220	20.671	3,370,640
2025-03-18	23.670	23.710	23.460	23.600	21.009	3,655,900
2025-03-17	23.570	23.790	23.500	23.580	20.991	5,181,674
2025-03-14	23.350	23.630	23.310	23.490	20.911	6,186,700
2025-03-13	23.320	23.480	22.950	23.300	20.742	5,090,939
2025-03-12	23.500	23.650	23.210	23.310	20.751	5,929,131
2025-03-11	22.780	23.230	22.640	23.190	20.644	5,268,500
2025-03-10	22.820	23.130	22.650	22.970	20.448	5,416,920
2025-03-07	22.400	23.010	22.310	22.820	20.314	6,171,193
2025-03-06	22.960	22.960	22.240	22.460	19.994	7,494,615
2025-03-05	22.990	23.000	22.450	22.820	20.314	5,258,748
2025-03-04	22.850	23.050	22.690	22.950	20.430	5,765,100
2025-03-03	22.260	23.270	22.100	22.910	20.395	13,053,800
2025-02-28	21.530	22.450	21.470	22.080	19.656	11,021,291
2025-02-27	21.380	21.550	21.110	21.460	19.104	5,425,937
2025-02-26	21.350	21.550	21.130	21.290	18.952	5,751,437
2025-02-25	21.020	21.280	20.890	21.100	18.783	5,245,247
2025-02-24	21.230	21.450	21.050	21.200	18.872	6,446,948
2025-02-21	20.910	21.280	20.850	21.110	18.792	6,062,600
2025-02-20	20.720	21.020	20.420	20.970	18.668	5,627,447
2025-02-19	20.690	20.830	20.480	20.790	18.507	4,428,404
2025-02-18	20.840	21.040	20.650	20.790	18.507	5,899,800
2025-02-17	21.140	21.140	20.420	20.810	18.525	6,964,077
2025-02-14	21.710	21.880	21.090	21.140	18.819	7,811,225
2025-02-13	22.150	22.290	21.720	21.740	19.353	4,924,100
2025-02-12	21.710	22.400	21.630	22.140	19.709	7,129,001
2025-02-11	21.630	21.830	21.370	21.740	19.353	5,736,516
2025-02-10	22.060	22.180	21.360	21.650	19.273	7,407,348
2025-02-07	21.990	22.360	21.770	22.050	19.629	5,975,955
2025-02-06	21.790	22.040	21.650	21.940	19.531	4,914,807
2025-02-05	22.610	22.610	21.630	21.800	19.406	7,292,100
2025-01-27	21.970	22.890	21.970	22.400	19.941	8,646,200
2025-01-24	21.600	22.020	21.580	21.950	19.540	8,927,059
2025-01-23	21.990	22.140	21.500	21.600	19.228	6,959,007
2025-01-22	21.900	22.030	21.660	21.810	19.415	3,093,112
2025-01-21	22.190	22.320	21.820	22.050	19.629	3,369,500

← NewerPage 7 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.