Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	22.370	22.490	22.030	22.120	19.691	4,499,570
2025-01-17	21.950	22.540	21.890	22.200	19.763	6,811,900
2025-01-16	22.270	22.390	21.820	21.950	19.540	4,522,716
2025-01-15	21.740	22.300	21.730	21.970	19.558	5,492,800
2025-01-14	21.450	21.920	21.090	21.840	19.442	6,600,268
2025-01-13	21.150	21.580	20.920	21.440	19.086	4,753,644
2025-01-10	21.660	21.690	21.160	21.180	18.855	4,740,400
2025-01-09	21.220	21.760	20.890	21.600	19.228	9,644,424
2025-01-08	22.170	22.360	20.630	21.300	18.961	17,858,194
2025-01-07	23.010	23.350	22.200	22.320	19.869	7,546,301
2025-01-06	22.470	23.500	22.470	23.050	20.519	7,278,245
2025-01-03	23.770	23.980	22.800	22.890	20.377	11,435,646
2025-01-02	24.660	24.970	23.500	23.700	21.098	8,890,923
2024-12-31	24.500	25.190	24.150	24.600	21.899	10,444,903
2024-12-30	24.000	24.810	23.950	24.550	21.855	8,793,766
2024-12-27	24.800	24.810	24.030	24.140	21.490	11,401,887
2024-12-26	24.370	24.980	24.150	24.900	22.166	10,429,176
2024-12-25	24.180	24.700	23.930	24.700	21.988	8,418,415
2024-12-24	23.940	24.760	23.780	24.180	21.525	10,317,157
2024-12-23	24.170	24.580	23.650	23.970	21.338	14,219,845
2024-12-20	23.000	24.470	22.810	24.100	21.454	17,363,344
2024-12-19	22.660	23.000	22.430	22.930	20.412	7,355,002
2024-12-18	22.800	23.280	22.680	22.830	20.323	7,153,182
2024-12-17	22.340	23.100	22.270	22.840	20.332	10,077,479
2024-12-16	22.420	22.660	22.000	22.380	19.923	5,515,022
2024-12-13	22.350	22.760	22.050	22.500	20.030	7,078,382
2024-12-12	22.280	22.490	22.060	22.450	19.985	4,799,453
2024-12-11	22.150	22.450	22.150	22.210	19.771	4,669,611
2024-12-10	22.770	22.860	22.190	22.300	19.852	8,707,580
2024-12-09	22.420	22.570	22.110	22.170	19.736	5,514,600
2024-12-06	22.330	22.600	22.100	22.450	19.985	6,233,305
2024-12-05	22.430	22.550	22.070	22.400	19.941	6,131,280
2024-12-04	23.280	23.320	22.360	22.520	20.047	8,594,847
2024-12-03	23.080	23.880	22.960	23.330	20.768	13,188,501
2024-12-02	22.950	23.160	22.630	22.980	20.457	10,046,308
2024-11-29	22.060	23.540	21.950	23.020	20.493	17,588,160
2024-11-28	22.370	22.480	22.010	22.120	19.691	7,446,018
2024-11-27	21.680	22.470	20.960	22.390	19.932	10,746,317
2024-11-26	22.500	22.520	21.670	21.780	19.389	15,907,302
2024-11-25	20.750	22.870	20.620	22.400	19.941	25,950,852
2024-11-22	22.170	22.280	20.780	20.790	18.507	8,894,660
2024-11-21	21.300	22.490	21.200	22.120	19.691	17,587,944
2024-11-20	20.610	21.650	20.520	21.370	19.024	9,815,609
2024-11-19	20.110	20.620	20.090	20.600	18.338	4,609,032
2024-11-18	20.440	20.610	19.940	20.100	17.893	5,727,181
2024-11-15	20.810	21.000	20.330	20.340	18.107	5,097,319
2024-11-14	21.180	21.630	20.810	20.850	18.561	5,197,956
2024-11-13	21.390	21.590	20.990	21.340	18.997	5,975,383
2024-11-12	21.780	22.300	21.310	21.530	19.166	8,495,212
2024-11-11	21.650	21.890	21.460	21.810	19.415	5,951,720
2024-11-08	22.410	22.580	21.630	21.860	19.460	9,415,075
2024-11-07	21.920	22.490	21.600	22.240	19.798	9,035,903
2024-11-06	21.880	22.580	21.720	22.000	19.585	12,435,491
2024-11-05	21.780	21.930	21.500	21.780	19.389	9,450,915
2024-11-04	21.610	21.990	21.480	21.780	19.389	7,480,081
2024-11-01	21.050	22.100	20.820	21.500	19.139	10,373,690
2024-10-31	21.350	21.590	21.010	21.250	18.917	10,978,441
2024-10-30	21.870	22.320	21.220	21.440	19.086	10,590,830
2024-10-29	22.790	22.850	21.990	22.080	19.656	9,644,806
2024-10-28	22.990	23.080	22.150	22.570	20.092	9,622,305

← NewerPage 8 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.