Guizhou Chitianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.480 | 3.480 | 3.300 | 3.390 | 3.390 | 76,399,600 |
| 2026-10-16 | 3.550 | 3.580 | 3.460 | 3.490 | 3.490 | 75,595,400 |
| 2026-10-15 | 3.550 | 3.600 | 3.480 | 3.520 | 3.520 | 93,450,456 |
| 2026-10-14 | 3.760 | 3.880 | 3.650 | 3.660 | 3.660 | 92,448,600 |
| 2026-10-13 | 3.580 | 3.760 | 3.540 | 3.740 | 3.740 | 110,197,507 |
| 2026-10-12 | 3.980 | 4.120 | 3.710 | 3.720 | 3.720 | 189,008,606 |
| 2026-10-09 | 4.100 | 4.160 | 3.800 | 4.120 | 4.120 | 223,929,734 |
| 2026-10-08 | 3.900 | 4.070 | 3.860 | 4.040 | 4.040 | 190,420,791 |
| 2026-09-30 | 3.850 | 3.880 | 3.770 | 3.850 | 3.850 | 79,275,064 |
| 2026-09-29 | 3.720 | 3.850 | 3.720 | 3.810 | 3.810 | 95,761,564 |
| 2026-09-28 | 3.780 | 3.890 | 3.690 | 3.760 | 3.760 | 120,871,154 |
| 2026-09-24 | 3.890 | 4.000 | 3.780 | 3.800 | 3.800 | 135,271,439 |
| 2026-09-23 | 4.270 | 4.270 | 3.860 | 3.880 | 3.880 | 240,109,646 |
| 2026-09-22 | 4.040 | 4.380 | 3.960 | 4.280 | 4.280 | 278,346,929 |
| 2026-09-21 | 3.900 | 4.090 | 3.860 | 4.070 | 4.070 | 155,846,414 |
| 2026-09-18 | 3.850 | 3.960 | 3.830 | 3.900 | 3.900 | 120,283,184 |
| 2026-09-17 | 3.930 | 4.030 | 3.900 | 4.000 | 4.000 | 123,521,130 |
| 2026-09-16 | 4.000 | 4.020 | 3.900 | 4.000 | 4.000 | 140,089,891 |
| 2026-09-15 | 4.200 | 4.230 | 3.940 | 3.950 | 3.950 | 176,622,006 |
| 2026-09-14 | 4.230 | 4.370 | 4.070 | 4.120 | 4.120 | 170,590,700 |
| 2026-09-11 | 4.440 | 4.540 | 4.170 | 4.240 | 4.240 | 214,105,409 |
| 2026-09-10 | 4.870 | 4.960 | 4.530 | 4.550 | 4.550 | 275,005,323 |
| 2026-09-09 | 5.080 | 5.350 | 4.830 | 4.920 | 4.920 | 427,940,366 |
| 2026-09-08 | 4.510 | 4.960 | 4.460 | 4.960 | 4.960 | 286,622,874 |
| 2026-09-07 | 4.310 | 4.700 | 4.290 | 4.510 | 4.510 | 282,906,252 |
| 2026-09-04 | 4.420 | 4.720 | 4.260 | 4.290 | 4.290 | 307,105,304 |
| 2026-09-03 | 4.680 | 4.900 | 4.420 | 4.420 | 4.420 | 309,778,496 |
| 2026-09-02 | 5.180 | 5.230 | 4.650 | 4.910 | 4.910 | 407,452,098 |
| 2026-09-01 | 5.040 | 5.450 | 4.930 | 5.170 | 5.170 | 477,699,373 |
| 2026-08-31 | 4.690 | 5.040 | 4.680 | 5.040 | 5.040 | 211,300,231 |
| 2026-08-28 | 4.120 | 4.580 | 4.120 | 4.580 | 4.580 | 369,082,989 |
| 2026-08-27 | 4.100 | 4.290 | 4.100 | 4.160 | 4.160 | 295,796,754 |
| 2026-08-26 | 3.690 | 4.190 | 3.690 | 4.190 | 4.190 | 268,460,360 |
| 2026-08-25 | 3.900 | 4.090 | 3.700 | 3.810 | 3.810 | 222,748,719 |
| 2026-08-24 | 3.930 | 4.230 | 3.870 | 3.950 | 3.950 | 297,623,005 |
| 2026-08-21 | 3.660 | 3.990 | 3.510 | 3.950 | 3.950 | 287,413,897 |
| 2026-08-20 | 3.620 | 3.830 | 3.470 | 3.740 | 3.740 | 259,519,604 |
| 2026-08-19 | 3.700 | 4.000 | 3.520 | 3.720 | 3.720 | 355,827,358 |
| 2026-08-18 | 3.350 | 3.750 | 3.350 | 3.750 | 3.750 | 187,236,402 |
| 2026-08-17 | 3.370 | 3.580 | 3.290 | 3.410 | 3.410 | 137,732,422 |
| 2026-08-14 | 3.500 | 3.520 | 3.290 | 3.310 | 3.310 | 153,154,118 |
| 2026-08-13 | 3.600 | 3.620 | 3.430 | 3.500 | 3.500 | 190,325,443 |
| 2026-08-12 | 3.600 | 3.680 | 3.550 | 3.660 | 3.660 | 191,252,346 |
| 2026-08-11 | 3.650 | 3.720 | 3.540 | 3.580 | 3.580 | 239,151,148 |
| 2026-08-10 | 3.290 | 3.670 | 3.290 | 3.670 | 3.670 | 200,496,328 |
| 2026-08-07 | 3.210 | 3.370 | 3.160 | 3.340 | 3.340 | 213,123,120 |
| 2026-08-06 | 3.220 | 3.240 | 3.130 | 3.210 | 3.210 | 111,881,300 |
| 2026-08-05 | 3.210 | 3.270 | 3.160 | 3.230 | 3.230 | 112,437,721 |
| 2026-08-04 | 3.230 | 3.290 | 3.160 | 3.270 | 3.270 | 122,995,283 |
| 2026-08-03 | 3.210 | 3.280 | 3.140 | 3.260 | 3.260 | 104,683,820 |
| 2026-07-31 | 3.130 | 3.310 | 3.130 | 3.270 | 3.270 | 179,748,995 |
| 2026-07-30 | 3.380 | 3.560 | 3.230 | 3.270 | 3.270 | 294,968,568 |
| 2026-07-29 | 3.110 | 3.380 | 3.090 | 3.380 | 3.380 | 111,792,349 |
| 2026-07-28 | 3.070 | 3.230 | 3.050 | 3.070 | 3.070 | 139,072,805 |
| 2026-07-27 | 2.820 | 3.270 | 2.820 | 3.150 | 3.150 | 195,108,083 |
| 2026-07-24 | 3.230 | 3.500 | 3.080 | 3.130 | 3.130 | 227,182,150 |
| 2026-07-23 | 3.030 | 3.460 | 2.940 | 3.340 | 3.340 | 252,518,484 |
| 2026-07-22 | 2.800 | 3.240 | 2.800 | 3.150 | 3.150 | 206,065,438 |
| 2026-07-21 | 3.130 | 3.150 | 3.030 | 3.030 | 3.030 | 108,805,800 |
| 2026-07-20 | 3.000 | 3.370 | 2.900 | 3.370 | 3.370 | 293,401,948 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.