Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.910	2.950	2.880	2.910	2.910	15,119,700
2023-07-26	2.850	3.010	2.840	2.950	2.950	28,312,828
2023-07-25	2.840	2.860	2.820	2.850	2.850	5,324,900
2023-07-24	2.810	2.840	2.790	2.830	2.830	3,246,600
2023-07-21	2.800	2.830	2.790	2.810	2.810	4,071,806
2023-07-20	2.830	2.850	2.780	2.810	2.810	7,692,700
2023-07-19	2.820	2.840	2.800	2.830	2.830	4,212,700
2023-07-18	2.840	2.840	2.800	2.820	2.820	3,988,500
2023-07-17	2.830	2.840	2.790	2.840	2.840	4,789,168
2023-07-14	2.840	2.850	2.820	2.830	2.830	4,175,968
2023-07-13	2.850	2.880	2.830	2.840	2.840	5,203,072
2023-07-12	2.860	2.890	2.830	2.860	2.860	5,543,590
2023-07-11	2.850	2.880	2.840	2.850	2.850	5,489,772
2023-07-10	2.820	2.880	2.810	2.860	2.860	9,387,584
2023-07-07	2.800	2.840	2.790	2.800	2.800	4,709,900
2023-07-06	2.840	2.850	2.790	2.800	2.800	3,867,072
2023-07-05	2.850	2.870	2.830	2.840	2.840	3,106,700
2023-07-04	2.850	2.870	2.830	2.850	2.850	3,575,700
2023-07-03	2.810	2.890	2.810	2.840	2.840	5,237,082
2023-06-30	2.760	2.830	2.740	2.800	2.800	4,641,407
2023-06-29	2.780	2.790	2.750	2.760	2.760	4,068,400
2023-06-28	2.770	2.790	2.740	2.780	2.780	3,747,712
2023-06-27	2.730	2.770	2.720	2.760	2.760	4,560,580
2023-06-26	2.730	2.770	2.720	2.730	2.730	4,157,794
2023-06-21	2.800	2.820	2.750	2.750	2.750	3,895,000
2023-06-20	2.850	2.850	2.800	2.800	2.800	3,748,300
2023-06-19	2.920	2.930	2.830	2.840	2.840	7,634,501
2023-06-16	2.950	2.980	2.900	2.900	2.900	7,117,200
2023-06-15	2.890	2.950	2.870	2.930	2.930	8,280,528
2023-06-14	2.870	2.900	2.870	2.890	2.890	4,367,200
2023-06-13	2.840	2.910	2.840	2.880	2.880	5,607,480
2023-06-12	2.820	2.850	2.790	2.840	2.840	3,262,656
2023-06-09	2.880	2.890	2.810	2.830	2.830	6,922,000
2023-06-08	2.840	2.930	2.820	2.880	2.880	10,503,680
2023-06-07	2.770	2.930	2.770	2.850	2.850	15,342,880
2023-06-06	2.750	2.840	2.730	2.770	2.770	11,271,900
2023-06-05	2.750	2.770	2.730	2.760	2.760	4,159,500
2023-06-02	2.720	2.750	2.710	2.730	2.730	6,243,822
2023-06-01	2.730	2.740	2.690	2.690	2.690	9,497,800
2023-05-31	2.900	2.900	2.720	2.740	2.740	26,687,437
2023-05-30	2.650	2.900	2.640	2.850	2.850	32,423,940
2023-05-29	2.670	2.680	2.620	2.640	2.640	4,119,400
2023-05-26	2.680	2.690	2.620	2.670	2.670	3,817,480
2023-05-25	2.700	2.700	2.660	2.680	2.680	3,489,100
2023-05-24	2.740	2.750	2.690	2.700	2.700	3,227,100
2023-05-23	2.760	2.770	2.730	2.730	2.730	3,017,612
2023-05-22	2.700	2.760	2.700	2.750	2.750	5,282,508
2023-05-19	2.720	2.720	2.690	2.710	2.710	3,640,080
2023-05-18	2.730	2.760	2.700	2.720	2.720	3,937,100
2023-05-17	2.750	2.750	2.720	2.740	2.740	3,869,987
2023-05-16	2.790	2.790	2.740	2.760	2.760	3,270,112
2023-05-15	2.780	2.780	2.730	2.780	2.780	4,853,173
2023-05-12	2.800	2.800	2.750	2.760	2.760	2,973,200
2023-05-11	2.810	2.820	2.780	2.790	2.790	3,227,241
2023-05-10	2.790	2.810	2.770	2.800	2.800	2,330,600
2023-05-09	2.820	2.820	2.780	2.780	2.780	4,628,041
2023-05-08	2.820	2.850	2.820	2.820	2.820	3,907,357
2023-05-05	2.880	2.880	2.810	2.830	2.830	4,842,600
2023-05-04	2.810	2.880	2.800	2.870	2.870	5,157,561
2023-04-28	2.760	2.840	2.750	2.830	2.830	4,457,001

← NewerPage 14 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.