Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	21.370	22.830	21.370	22.540	20.065	16,593,790
2024-10-24	21.100	21.800	20.900	21.360	19.015	6,857,382
2024-10-23	20.880	21.540	20.760	21.270	18.935	8,516,294
2024-10-22	20.900	21.080	20.750	20.910	18.614	5,362,302
2024-10-21	21.110	21.600	21.000	21.100	18.783	7,182,200
2024-10-18	20.750	21.450	20.590	21.070	18.757	7,802,496
2024-10-17	20.800	21.240	20.530	20.790	18.507	6,566,400
2024-10-16	20.010	20.820	19.920	20.560	18.303	6,125,700
2024-10-15	20.490	21.090	20.350	20.380	18.142	7,052,302
2024-10-14	19.780	20.800	19.650	20.660	18.392	7,774,929
2024-10-11	20.980	21.020	19.420	19.760	17.590	9,046,571
2024-10-10	21.100	21.930	20.670	21.040	18.730	10,899,133
2024-10-09	21.800	22.440	20.780	20.780	18.498	13,020,017
2024-10-08	23.100	23.100	21.700	22.710	20.217	18,980,126
2024-09-30	19.950	21.040	19.810	21.000	18.694	17,677,584
2024-09-27	18.500	19.390	18.390	19.130	17.030	10,551,884
2024-09-26	17.660	18.210	17.600	18.190	16.193	9,979,998
2024-09-25	18.470	18.560	17.700	17.800	15.846	10,180,687
2024-09-24	17.180	18.320	17.180	18.280	16.273	6,971,256
2024-09-23	17.290	17.600	17.080	17.190	15.303	4,518,130
2024-09-20	17.250	17.400	17.070	17.280	15.383	3,371,800
2024-09-19	17.140	17.560	16.910	17.210	15.320	3,226,800
2024-09-18	17.070	17.250	16.900	17.100	15.223	2,442,500
2024-09-13	17.260	17.420	16.980	17.030	15.160	2,728,850
2024-09-12	17.580	17.690	17.250	17.340	15.436	2,903,807
2024-09-11	17.550	17.730	17.430	17.580	15.650	2,848,100
2024-09-10	17.840	17.930	17.370	17.600	15.668	5,243,879
2024-09-09	18.120	18.310	17.770	17.880	15.917	5,094,143
2024-09-06	18.070	18.300	17.960	18.080	16.095	3,074,900
2024-09-05	18.240	18.370	18.090	18.180	16.184	3,699,000
2024-09-04	18.150	18.390	18.060	18.220	16.220	4,196,400
2024-09-03	17.720	18.480	17.470	18.340	16.326	10,241,662
2024-09-02	17.760	18.050	17.600	17.780	15.828	7,216,618
2024-08-30	17.690	17.980	17.380	17.740	15.792	8,195,998
2024-08-29	17.280	17.880	17.140	17.640	15.703	12,857,205
2024-08-28	16.220	16.960	16.170	16.830	14.982	5,070,583
2024-08-27	16.430	16.500	16.230	16.330	14.537	2,124,500
2024-08-26	16.120	16.540	16.120	16.500	14.688	3,279,406
2024-08-23	16.070	16.570	15.990	16.120	14.350	2,259,800
2024-08-22	16.230	16.350	15.990	16.060	14.297	2,746,500
2024-08-21	16.030	16.350	15.500	16.200	14.421	3,697,644
2024-08-20	16.700	16.710	16.300	16.390	14.590	2,143,719
2024-08-19	16.330	17.040	16.250	16.660	14.831	3,201,735
2024-08-16	16.400	16.510	16.290	16.330	14.537	2,602,438
2024-08-15	16.200	16.630	16.080	16.390	14.590	2,800,500
2024-08-14	16.630	16.680	16.310	16.320	14.528	1,634,100
2024-08-13	16.410	16.730	16.280	16.600	14.777	2,816,009
2024-08-12	16.220	16.550	16.140	16.410	14.608	2,351,498
2024-08-09	16.430	16.620	16.230	16.230	14.448	2,648,000
2024-08-08	16.300	16.550	16.200	16.380	14.582	1,830,600
2024-08-07	16.330	16.570	16.140	16.370	14.573	2,187,600
2024-08-06	16.510	16.690	16.260	16.420	14.617	2,250,433
2024-08-05	16.730	16.880	16.330	16.330	14.537	3,136,800
2024-08-02	16.720	17.050	16.610	16.660	14.831	2,716,100
2024-08-01	17.200	17.450	16.810	16.860	15.009	3,053,059
2024-07-31	16.520	17.220	16.460	17.210	15.320	5,286,413
2024-07-30	16.410	16.610	16.170	16.500	14.688	1,980,800
2024-07-29	16.550	16.730	16.290	16.400	14.599	2,020,900
2024-07-26	16.150	16.700	16.140	16.640	14.813	3,682,352
2024-07-25	16.000	16.410	15.900	16.190	14.412	3,968,200

← NewerPage 9 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.