Guizhou Chitianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.350 | 1.480 | 1.340 | 1.400 | 1.400 | 38,950,168 |
| 2024-07-22 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 11,487,700 |
| 2024-07-19 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 13,490,730 |
| 2024-07-18 | 1.320 | 1.370 | 1.300 | 1.350 | 1.350 | 21,675,928 |
| 2024-07-17 | 1.390 | 1.400 | 1.320 | 1.340 | 1.340 | 24,499,735 |
| 2024-07-16 | 1.400 | 1.420 | 1.360 | 1.380 | 1.380 | 23,088,834 |
| 2024-07-15 | 1.440 | 1.450 | 1.380 | 1.420 | 1.420 | 31,108,200 |
| 2024-07-12 | 1.390 | 1.520 | 1.380 | 1.460 | 1.460 | 50,608,510 |
| 2024-07-11 | 1.370 | 1.430 | 1.370 | 1.400 | 1.400 | 45,528,800 |
| 2024-07-10 | 1.430 | 1.450 | 1.340 | 1.370 | 1.370 | 59,955,800 |
| 2024-07-09 | 1.450 | 1.550 | 1.420 | 1.470 | 1.470 | 94,524,622 |
| 2024-07-08 | 1.270 | 1.420 | 1.230 | 1.420 | 1.420 | 65,272,186 |
| 2024-07-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-07-04 | 1.350 | 1.360 | 1.220 | 1.240 | 1.240 | 64,299,620 |
| 2024-07-03 | 1.280 | 1.360 | 1.240 | 1.360 | 1.360 | 39,300,076 |
| 2024-07-02 | 1.110 | 1.240 | 1.100 | 1.240 | 1.240 | 40,596,446 |
| 2024-07-01 | 1.160 | 1.170 | 1.040 | 1.130 | 1.130 | 54,220,604 |
| 2024-06-28 | 1.230 | 1.240 | 1.140 | 1.160 | 1.160 | 27,364,338 |
| 2024-06-27 | 1.240 | 1.270 | 1.210 | 1.220 | 1.220 | 15,732,400 |
| 2024-06-26 | 1.260 | 1.260 | 1.150 | 1.250 | 1.250 | 27,380,856 |
| 2024-06-25 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 20,303,047 |
| 2024-06-24 | 1.330 | 1.330 | 1.210 | 1.230 | 1.230 | 28,533,622 |
| 2024-06-21 | 1.350 | 1.370 | 1.330 | 1.330 | 1.330 | 13,320,300 |
| 2024-06-20 | 1.380 | 1.390 | 1.340 | 1.360 | 1.360 | 10,586,100 |
| 2024-06-19 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 8,146,968 |
| 2024-06-18 | 1.350 | 1.420 | 1.330 | 1.410 | 1.410 | 15,255,348 |
| 2024-06-17 | 1.360 | 1.380 | 1.340 | 1.350 | 1.350 | 10,940,701 |
| 2024-06-14 | 1.380 | 1.390 | 1.330 | 1.360 | 1.360 | 15,861,000 |
| 2024-06-13 | 1.440 | 1.450 | 1.360 | 1.380 | 1.380 | 17,255,300 |
| 2024-06-12 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 13,943,102 |
| 2024-06-11 | 1.500 | 1.510 | 1.410 | 1.420 | 1.420 | 17,389,950 |
| 2024-06-07 | 1.390 | 1.480 | 1.390 | 1.470 | 1.470 | 22,454,793 |
| 2024-06-06 | 1.480 | 1.510 | 1.330 | 1.380 | 1.380 | 38,259,000 |
| 2024-06-05 | 1.530 | 1.530 | 1.470 | 1.480 | 1.480 | 13,216,996 |
| 2024-06-04 | 1.480 | 1.540 | 1.480 | 1.520 | 1.520 | 19,951,838 |
| 2024-06-03 | 1.600 | 1.610 | 1.530 | 1.550 | 1.550 | 30,584,823 |
| 2024-05-31 | 1.640 | 1.640 | 1.600 | 1.610 | 1.610 | 16,061,037 |
| 2024-05-30 | 1.680 | 1.700 | 1.640 | 1.650 | 1.650 | 19,017,310 |
| 2024-05-29 | 1.690 | 1.720 | 1.660 | 1.670 | 1.670 | 14,391,244 |
| 2024-05-28 | 1.730 | 1.740 | 1.690 | 1.700 | 1.700 | 11,633,000 |
| 2024-05-27 | 1.720 | 1.740 | 1.700 | 1.730 | 1.730 | 12,339,800 |
| 2024-05-24 | 1.770 | 1.770 | 1.710 | 1.720 | 1.720 | 11,943,200 |
| 2024-05-23 | 1.810 | 1.820 | 1.740 | 1.760 | 1.760 | 17,547,000 |
| 2024-05-22 | 1.830 | 1.860 | 1.810 | 1.810 | 1.810 | 12,207,000 |
| 2024-05-21 | 1.870 | 1.870 | 1.820 | 1.820 | 1.820 | 15,108,292 |
| 2024-05-20 | 1.850 | 1.910 | 1.840 | 1.860 | 1.860 | 17,968,300 |
| 2024-05-17 | 1.830 | 1.860 | 1.810 | 1.860 | 1.860 | 20,379,000 |
| 2024-05-16 | 1.840 | 1.870 | 1.820 | 1.830 | 1.830 | 19,820,700 |
| 2024-05-15 | 1.830 | 1.860 | 1.800 | 1.830 | 1.830 | 18,765,815 |
| 2024-05-14 | 1.890 | 1.900 | 1.830 | 1.840 | 1.840 | 28,066,410 |
| 2024-05-13 | 1.930 | 1.950 | 1.850 | 1.900 | 1.900 | 38,075,892 |
| 2024-05-10 | 2.050 | 2.090 | 1.930 | 1.950 | 1.950 | 75,274,810 |
| 2024-05-09 | 2.230 | 2.330 | 2.040 | 2.140 | 2.140 | 107,757,644 |
| 2024-05-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 21,203,779 |
| 2024-05-07 | 1.860 | 1.940 | 1.830 | 1.930 | 1.930 | 23,324,688 |
| 2024-05-06 | 1.850 | 1.890 | 1.790 | 1.860 | 1.860 | 23,942,402 |
| 2024-04-30 | 1.790 | 1.810 | 1.750 | 1.810 | 1.810 | 20,383,800 |
| 2024-04-29 | 1.700 | 1.820 | 1.600 | 1.800 | 1.800 | 37,972,800 |
| 2024-04-26 | 1.680 | 1.750 | 1.670 | 1.730 | 1.730 | 17,157,253 |
| 2024-04-25 | 1.660 | 1.710 | 1.650 | 1.690 | 1.690 | 16,615,510 |
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.