Guizhou Chanhen Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.500	30.280	29.250	30.000	30.000	4,043,850
2026-10-16	29.200	30.060	29.200	29.500	29.500	3,633,401
2026-10-15	29.520	29.650	28.960	29.020	29.020	4,343,284
2026-10-14	29.700	30.290	29.700	29.840	29.840	3,226,100
2026-10-13	29.970	30.180	29.680	29.780	29.780	3,151,775
2026-10-12	31.000	31.130	29.950	30.070	30.070	4,679,900
2026-10-09	30.120	31.280	30.120	30.940	30.940	6,450,257
2026-10-08	30.250	30.600	30.040	30.230	30.230	3,461,266
2026-09-30	29.920	30.600	29.900	30.350	30.350	2,598,400
2026-09-29	30.020	30.160	29.600	29.980	29.980	2,403,397
2026-09-28	30.160	30.490	29.820	30.030	30.030	3,106,686
2026-09-24	30.850	31.150	30.170	30.170	30.170	3,689,512
2026-09-23	30.750	31.000	30.700	30.890	30.890	2,606,716
2026-09-22	30.900	31.060	30.510	30.810	30.810	3,514,388
2026-09-21	30.890	30.990	30.520	30.840	30.840	3,468,617
2026-09-18	30.860	30.930	30.510	30.790	30.790	3,294,357
2026-09-17	30.860	30.900	30.230	30.610	30.610	3,200,900
2026-09-16	30.850	31.260	30.390	30.960	30.960	4,414,700
2026-09-15	31.800	31.840	30.880	30.950	30.950	3,561,541
2026-09-14	31.880	31.960	31.400	31.820	31.820	3,183,600
2026-09-11	33.250	33.390	31.800	31.880	31.880	6,607,220
2026-09-10	33.800	34.350	33.350	33.530	33.530	4,633,999
2026-09-09	33.600	34.000	33.010	33.820	33.820	5,614,500
2026-09-08	33.050	34.130	32.800	33.710	33.710	6,004,577
2026-09-07	33.440	33.700	32.830	32.870	32.870	5,010,529
2026-09-04	33.580	34.640	33.480	33.600	33.600	4,550,450
2026-09-03	33.500	34.220	33.130	33.460	33.460	4,381,700
2026-09-02	34.030	34.060	32.780	33.520	33.520	5,191,700
2026-09-01	33.500	34.630	33.300	34.290	33.990	6,931,150
2026-08-31	33.220	33.760	32.600	33.580	33.286	6,394,763
2026-08-28	32.880	33.430	32.550	33.230	32.939	4,219,857
2026-08-27	32.060	33.040	31.650	33.020	32.731	7,007,998
2026-08-26	32.100	32.880	31.980	32.080	31.799	7,199,576
2026-08-25	33.030	33.360	32.000	32.100	31.819	6,936,266
2026-08-24	33.700	34.290	32.840	33.010	32.721	6,211,600
2026-08-21	32.600	34.000	32.450	33.700	33.405	8,537,173
2026-08-20	33.350	33.850	31.810	32.600	32.315	11,552,279
2026-08-19	33.750	34.950	32.800	33.370	33.078	14,889,100
2026-08-18	34.600	35.600	34.600	35.380	35.071	7,699,243
2026-08-17	33.400	34.620	33.110	34.590	34.287	5,462,192
2026-08-14	33.630	33.870	33.160	33.230	32.939	4,036,200
2026-08-13	34.400	34.590	33.410	33.550	33.257	7,428,043
2026-08-12	34.400	35.110	34.310	34.430	34.129	4,020,046
2026-08-11	35.300	35.960	34.210	34.290	33.990	6,588,399
2026-08-10	35.050	35.560	34.870	35.360	35.051	5,274,800
2026-08-07	34.800	35.370	34.450	35.100	34.793	5,900,177
2026-08-06	34.600	35.490	34.570	34.890	34.585	5,453,087
2026-08-05	33.590	34.990	33.270	34.740	34.436	7,543,559
2026-08-04	34.100	34.250	33.110	33.520	33.227	6,906,202
2026-08-03	34.720	35.550	34.110	34.190	33.891	7,414,400
2026-07-31	35.120	35.880	34.570	34.570	34.268	7,777,418
2026-07-30	35.140	35.800	34.720	35.450	35.140	8,669,100
2026-07-29	35.020	35.500	34.220	35.160	34.852	9,069,591
2026-07-28	34.400	35.500	34.030	35.180	34.872	8,855,939
2026-07-27	33.110	34.770	33.100	34.550	34.248	6,134,496
2026-07-24	33.770	33.970	33.030	33.460	33.167	6,089,803
2026-07-23	33.300	34.100	32.860	33.910	33.613	7,683,600
2026-07-22	32.560	33.500	32.170	33.470	33.177	9,166,263
2026-07-21	31.030	33.950	31.030	32.700	32.414	14,395,367
2026-07-20	30.580	31.380	30.190	31.130	30.858	8,304,532

Page 1 of 21 · 1,215 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.