Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.660	2.710	2.630	2.680	2.680	7,071,400
2023-10-26	2.660	2.670	2.630	2.670	2.670	6,885,100
2023-10-25	2.610	2.690	2.590	2.660	2.660	9,917,380
2023-10-24	2.580	2.610	2.550	2.590	2.590	10,813,980
2023-10-23	2.670	2.680	2.540	2.560	2.560	13,867,900
2023-10-20	2.720	2.740	2.650	2.660	2.660	10,243,700
2023-10-19	2.740	2.790	2.710	2.720	2.720	7,652,200
2023-10-18	2.800	2.800	2.750	2.750	2.750	6,822,700
2023-10-17	2.850	2.850	2.800	2.810	2.810	7,142,900
2023-10-16	2.850	2.880	2.830	2.840	2.840	8,426,800
2023-10-13	2.820	2.860	2.810	2.850	2.850	7,878,200
2023-10-12	2.790	2.830	2.790	2.830	2.830	6,912,300
2023-10-11	2.800	2.860	2.780	2.790	2.790	10,960,201
2023-10-10	2.810	2.870	2.790	2.790	2.790	9,696,547
2023-10-09	2.730	2.810	2.710	2.810	2.810	13,137,898
2023-09-28	2.750	2.760	2.720	2.730	2.730	5,784,100
2023-09-27	2.740	2.760	2.700	2.740	2.740	9,972,200
2023-09-26	2.800	2.800	2.730	2.740	2.740	9,409,100
2023-09-25	2.780	2.820	2.760	2.800	2.800	11,315,300
2023-09-22	2.850	2.850	2.780	2.800	2.800	17,555,900
2023-09-21	2.890	2.890	2.820	2.850	2.850	10,009,200
2023-09-20	2.860	2.910	2.840	2.860	2.860	10,997,900
2023-09-19	2.920	2.990	2.890	2.890	2.890	16,844,700
2023-09-18	2.950	2.970	2.900	2.920	2.920	16,463,802
2023-09-15	2.820	2.990	2.790	2.960	2.960	37,800,000
2023-09-14	2.820	2.880	2.780	2.830	2.830	17,345,200
2023-09-13	2.850	2.860	2.790	2.800	2.800	12,575,800
2023-09-12	2.830	2.870	2.790	2.840	2.840	14,914,900
2023-09-11	2.880	2.900	2.750	2.820	2.820	25,842,170
2023-09-08	2.940	2.960	2.910	2.960	2.960	10,620,600
2023-09-07	3.020	3.020	2.940	2.960	2.960	16,394,536
2023-09-06	2.950	3.030	2.940	3.010	3.010	31,089,089
2023-09-05	2.910	3.000	2.890	2.950	2.950	29,570,180
2023-09-04	2.780	2.990	2.780	2.910	2.910	24,804,615
2023-09-01	2.760	2.790	2.740	2.780	2.780	4,939,936
2023-08-31	2.800	2.810	2.760	2.770	2.770	4,388,500
2023-08-30	2.820	2.860	2.780	2.800	2.800	6,149,500
2023-08-29	2.820	2.830	2.790	2.810	2.810	6,468,100
2023-08-28	2.860	2.870	2.770	2.820	2.820	13,147,201
2023-08-25	2.710	2.780	2.690	2.730	2.730	7,491,500
2023-08-24	2.710	2.740	2.680	2.710	2.710	3,935,310
2023-08-23	2.760	2.770	2.700	2.700	2.700	4,524,900
2023-08-22	2.780	2.790	2.700	2.740	2.740	8,355,250
2023-08-21	2.760	2.790	2.740	2.760	2.760	3,876,900
2023-08-18	2.820	2.840	2.750	2.760	2.760	6,445,810
2023-08-17	2.800	2.830	2.780	2.820	2.820	3,722,728
2023-08-16	2.840	2.860	2.810	2.810	2.810	3,791,400
2023-08-15	2.860	2.890	2.830	2.860	2.860	4,240,000
2023-08-14	2.830	2.900	2.770	2.870	2.870	8,550,411
2023-08-11	2.850	2.890	2.810	2.820	2.820	6,395,801
2023-08-10	2.890	2.900	2.850	2.870	2.870	5,825,200
2023-08-09	2.850	2.930	2.830	2.890	2.890	8,051,301
2023-08-08	2.860	2.890	2.820	2.860	2.860	6,324,610
2023-08-07	2.910	2.920	2.860	2.870	2.870	5,742,300
2023-08-04	2.960	2.970	2.910	2.920	2.920	7,738,400
2023-08-03	2.910	2.980	2.900	2.950	2.950	10,716,780
2023-08-02	2.950	2.950	2.900	2.920	2.920	5,512,800
2023-08-01	2.930	2.960	2.920	2.950	2.950	6,934,700
2023-07-31	2.910	2.940	2.900	2.940	2.940	5,892,380
2023-07-28	2.930	2.940	2.890	2.910	2.910	6,701,300

← NewerPage 13 of 21 · 1,216 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.