Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.350	2.370	2.200	2.200	2.200	16,194,200
2024-01-19	2.360	2.380	2.330	2.350	2.350	14,216,700
2024-01-18	2.390	2.390	2.280	2.370	2.370	21,561,642
2024-01-17	2.460	2.470	2.390	2.400	2.400	14,676,872
2024-01-16	2.520	2.530	2.430	2.460	2.460	20,416,000
2024-01-15	2.510	2.540	2.490	2.520	2.520	10,018,002
2024-01-12	2.560	2.580	2.510	2.510	2.510	12,883,300
2024-01-11	2.530	2.580	2.520	2.570	2.570	11,140,100
2024-01-10	2.530	2.570	2.510	2.530	2.530	8,935,000
2024-01-09	2.590	2.610	2.520	2.550	2.550	20,559,631
2024-01-08	2.650	2.660	2.580	2.590	2.590	14,014,600
2024-01-05	2.760	2.760	2.650	2.650	2.650	11,637,400
2024-01-04	2.750	2.770	2.700	2.730	2.730	20,467,000
2024-01-03	2.660	2.870	2.650	2.750	2.750	29,267,714
2024-01-02	2.620	2.680	2.610	2.670	2.670	8,898,200
2023-12-29	2.640	2.660	2.610	2.630	2.630	9,274,700
2023-12-28	2.630	2.670	2.610	2.640	2.640	6,359,400
2023-12-27	2.640	2.650	2.600	2.630	2.630	4,791,900
2023-12-26	2.650	2.690	2.600	2.630	2.630	7,785,900
2023-12-25	2.670	2.670	2.620	2.640	2.640	5,482,401
2023-12-22	2.690	2.700	2.640	2.660	2.660	7,801,901
2023-12-21	2.670	2.690	2.630	2.690	2.690	8,395,600
2023-12-20	2.720	2.740	2.660	2.680	2.680	8,499,800
2023-12-19	2.740	2.750	2.690	2.710	2.710	7,124,900
2023-12-18	2.780	2.780	2.730	2.740	2.740	6,135,200
2023-12-15	2.800	2.830	2.770	2.780	2.780	6,492,203
2023-12-14	2.830	2.850	2.790	2.800	2.800	6,185,700
2023-12-13	2.810	2.860	2.800	2.830	2.830	11,422,500
2023-12-12	2.820	2.830	2.790	2.810	2.810	6,319,628
2023-12-11	2.750	2.840	2.720	2.820	2.820	13,653,015
2023-12-08	2.830	2.830	2.760	2.760	2.760	8,046,700
2023-12-07	2.870	2.880	2.820	2.820	2.820	8,258,300
2023-12-06	2.820	2.910	2.790	2.880	2.880	12,057,002
2023-12-05	2.860	2.870	2.810	2.810	2.810	6,228,800
2023-12-04	2.830	2.870	2.820	2.850	2.850	9,053,800
2023-12-01	2.830	2.880	2.830	2.830	2.830	10,406,800
2023-11-30	2.850	2.870	2.810	2.840	2.840	8,936,200
2023-11-29	2.870	2.900	2.840	2.860	2.860	8,299,550
2023-11-28	2.850	2.900	2.830	2.860	2.860	11,670,715
2023-11-27	2.880	2.890	2.830	2.860	2.860	9,352,901
2023-11-24	2.870	2.910	2.860	2.870	2.870	8,762,300
2023-11-23	2.850	2.880	2.840	2.870	2.870	5,566,845
2023-11-22	2.890	2.900	2.850	2.870	2.870	8,877,701
2023-11-21	2.910	2.910	2.860	2.870	2.870	7,897,200
2023-11-20	2.870	2.910	2.860	2.890	2.890	8,092,300
2023-11-17	2.840	2.890	2.830	2.860	2.860	6,208,600
2023-11-16	2.880	2.890	2.820	2.850	2.850	7,584,000
2023-11-15	2.850	2.930	2.850	2.890	2.890	13,204,900
2023-11-14	2.840	2.860	2.810	2.840	2.840	7,811,600
2023-11-13	2.840	2.850	2.810	2.840	2.840	8,194,602
2023-11-10	2.830	2.850	2.810	2.830	2.830	4,350,300
2023-11-09	2.860	2.870	2.820	2.830	2.830	6,166,100
2023-11-08	2.860	2.900	2.850	2.870	2.870	9,220,800
2023-11-07	2.830	2.900	2.830	2.870	2.870	10,538,658
2023-11-06	2.880	2.910	2.830	2.840	2.840	13,326,501
2023-11-03	2.890	2.940	2.870	2.880	2.880	12,687,101
2023-11-02	2.920	2.920	2.880	2.890	2.890	13,817,038
2023-11-01	2.840	2.920	2.830	2.910	2.910	25,869,158
2023-10-31	2.770	2.850	2.770	2.830	2.830	18,579,300
2023-10-30	2.690	2.790	2.680	2.770	2.770	14,066,401

← NewerPage 12 of 21 · 1,212 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.