Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.660	1.710	1.650	1.690	1.690	16,615,510
2024-04-24	1.650	1.690	1.640	1.660	1.660	12,250,910
2024-04-23	1.620	1.680	1.620	1.650	1.650	15,249,000
2024-04-22	1.690	1.690	1.610	1.620	1.620	16,205,111
2024-04-19	1.680	1.730	1.650	1.680	1.680	15,004,001
2024-04-18	1.700	1.730	1.640	1.680	1.680	28,167,097
2024-04-17	1.650	1.720	1.630	1.690	1.690	31,925,311
2024-04-16	1.800	1.820	1.670	1.670	1.670	23,089,942
2024-04-15	2.010	2.030	1.840	1.860	1.860	29,062,839
2024-04-12	2.030	2.050	1.990	2.000	2.000	12,392,454
2024-04-11	2.050	2.080	2.020	2.040	2.040	13,737,500
2024-04-10	2.110	2.110	2.030	2.050	2.050	13,392,988
2024-04-09	2.060	2.130	2.050	2.110	2.110	13,165,698
2024-04-08	2.120	2.130	2.050	2.050	2.050	12,777,254
2024-04-03	2.150	2.160	2.100	2.130	2.130	11,065,243
2024-04-02	2.120	2.150	2.110	2.140	2.140	15,586,486
2024-04-01	2.100	2.130	2.090	2.120	2.120	9,018,383
2024-03-29	2.090	2.120	2.060	2.080	2.080	4,739,200
2024-03-28	2.020	2.120	2.020	2.090	2.090	13,028,700
2024-03-27	2.100	2.110	2.020	2.030	2.030	10,344,700
2024-03-26	2.070	2.120	2.040	2.090	2.090	11,334,761
2024-03-25	2.120	2.130	2.070	2.070	2.070	11,720,200
2024-03-22	2.150	2.170	2.120	2.130	2.130	11,140,360
2024-03-21	2.160	2.200	2.130	2.160	2.160	12,654,100
2024-03-20	2.160	2.180	2.120	2.170	2.170	15,535,502
2024-03-19	2.120	2.260	2.110	2.170	2.170	22,972,800
2024-03-18	2.110	2.150	2.090	2.120	2.120	13,009,834
2024-03-15	2.040	2.120	2.040	2.110	2.110	19,608,853
2024-03-14	2.050	2.080	2.020	2.050	2.050	14,795,601
2024-03-13	2.080	2.090	2.020	2.040	2.040	11,567,300
2024-03-12	2.050	2.090	2.030	2.080	2.080	13,459,300
2024-03-11	2.010	2.060	2.010	2.040	2.040	10,151,616
2024-03-08	2.090	2.110	2.000	2.020	2.020	12,055,100
2024-03-07	2.020	2.170	2.010	2.060	2.060	18,494,600
2024-03-06	1.990	2.030	1.970	2.010	2.010	9,525,100
2024-03-05	2.030	2.030	1.970	1.990	1.990	14,693,499
2024-03-04	2.070	2.110	2.000	2.030	2.030	13,419,599
2024-03-01	2.070	2.100	2.030	2.080	2.080	16,106,241
2024-02-29	1.970	2.060	1.950	2.060	2.060	15,297,000
2024-02-28	2.130	2.230	1.990	2.000	2.000	28,394,200
2024-02-27	2.150	2.170	2.090	2.140	2.140	15,225,000
2024-02-26	2.040	2.180	2.000	2.120	2.120	27,439,942
2024-02-23	1.940	2.030	1.930	2.020	2.020	18,495,510
2024-02-22	1.950	1.970	1.900	1.950	1.950	16,842,700
2024-02-21	1.850	2.020	1.820	1.960	1.960	22,714,213
2024-02-20	1.800	1.860	1.740	1.850	1.850	19,086,000
2024-02-19	1.710	1.820	1.710	1.780	1.780	30,711,654
2024-02-08	1.580	1.680	1.440	1.650	1.650	37,616,010
2024-02-07	1.730	1.740	1.570	1.580	1.580	35,464,174
2024-02-06	1.760	1.800	1.630	1.740	1.740	38,768,178
2024-02-05	2.000	2.000	1.810	1.810	1.810	24,539,441
2024-02-02	2.120	2.170	1.920	2.010	2.010	21,230,811
2024-02-01	2.160	2.180	2.060	2.120	2.120	18,214,700
2024-01-31	2.280	2.290	2.140	2.150	2.150	18,144,178
2024-01-30	2.300	2.330	2.240	2.250	2.250	9,698,700
2024-01-29	2.400	2.440	2.320	2.340	2.340	11,050,000
2024-01-26	2.350	2.450	2.340	2.400	2.400	14,478,600
2024-01-25	2.260	2.350	2.260	2.350	2.350	12,803,754
2024-01-24	2.280	2.300	2.190	2.260	2.260	12,435,600
2024-01-23	2.170	2.270	2.150	2.260	2.260	18,798,363

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.