Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.780	2.790	2.760	2.770	2.770	2,890,205
2023-04-26	2.750	2.780	2.710	2.770	2.770	3,361,682
2023-04-25	2.790	2.800	2.690	2.760	2.760	6,674,400
2023-04-24	2.810	2.820	2.740	2.800	2.800	3,998,032
2023-04-21	2.840	2.850	2.780	2.810	2.810	4,826,532
2023-04-20	2.850	2.860	2.830	2.840	2.840	3,825,628
2023-04-19	2.900	2.900	2.850	2.860	2.860	5,059,480
2023-04-18	2.950	2.950	2.890	2.900	2.900	3,158,900
2023-04-17	2.930	2.960	2.900	2.930	2.930	4,597,501
2023-04-14	2.860	2.950	2.850	2.940	2.940	9,546,600
2023-04-13	2.890	2.890	2.840	2.860	2.860	8,315,173
2023-04-12	2.890	2.910	2.890	2.900	2.900	3,398,900
2023-04-11	2.910	2.920	2.880	2.900	2.900	4,789,301
2023-04-10	2.930	2.940	2.910	2.920	2.920	5,389,000
2023-04-07	2.940	2.940	2.910	2.930	2.930	3,061,100
2023-04-06	2.930	2.940	2.910	2.920	2.920	4,930,900
2023-04-04	2.980	2.980	2.920	2.940	2.940	7,518,766
2023-04-03	2.980	2.980	2.950	2.960	2.960	4,093,700
2023-03-31	2.940	2.970	2.930	2.970	2.970	3,315,300
2023-03-30	2.960	2.970	2.920	2.940	2.940	6,434,001
2023-03-29	2.980	2.980	2.940	2.960	2.960	6,225,800
2023-03-28	2.990	3.010	2.950	2.970	2.970	7,583,132
2023-03-27	3.020	3.030	2.970	2.990	2.990	7,659,660
2023-03-24	3.040	3.050	3.010	3.020	3.020	4,996,812
2023-03-23	3.060	3.070	3.020	3.040	3.040	6,112,111
2023-03-22	3.010	3.060	3.000	3.050	3.050	8,085,400
2023-03-21	2.990	3.020	2.980	3.020	3.020	4,188,401
2023-03-20	3.050	3.050	2.990	2.990	2.990	8,780,700
2023-03-17	3.070	3.080	3.020	3.030	3.030	9,842,400
2023-03-16	3.090	3.100	3.050	3.070	3.070	11,222,733
2023-03-15	2.940	3.100	2.930	3.070	3.070	22,745,627
2023-03-14	2.980	2.980	2.920	2.930	2.930	6,543,423
2023-03-13	2.980	3.000	2.950	2.970	2.970	7,576,500
2023-03-10	3.010	3.010	2.990	2.990	2.990	6,472,202
2023-03-09	3.020	3.040	3.010	3.030	3.030	4,892,920
2023-03-08	3.000	3.020	2.990	3.010	3.010	7,374,500
2023-03-07	3.070	3.070	3.000	3.010	3.010	11,429,200
2023-03-06	3.070	3.080	3.050	3.070	3.070	11,719,275
2023-03-03	3.040	3.060	3.030	3.050	3.050	3,912,000
2023-03-02	3.050	3.070	3.040	3.040	3.040	6,065,900
2023-03-01	3.080	3.090	3.050	3.060	3.060	8,843,500
2023-02-28	3.040	3.070	3.020	3.070	3.070	9,166,776
2023-02-27	3.040	3.060	3.020	3.030	3.030	6,233,472
2023-02-24	3.030	3.050	3.010	3.040	3.040	5,505,800
2023-02-23	3.030	3.040	3.010	3.030	3.030	5,936,200
2023-02-22	3.050	3.050	3.020	3.030	3.030	5,619,201
2023-02-21	3.030	3.060	3.020	3.050	3.050	7,194,600
2023-02-20	3.020	3.040	3.000	3.030	3.030	5,489,400
2023-02-17	3.010	3.040	3.010	3.020	3.020	7,419,010
2023-02-16	3.060	3.080	2.980	3.010	3.010	13,435,700
2023-02-15	3.090	3.100	3.040	3.050	3.050	8,642,032
2023-02-14	3.050	3.110	3.040	3.080	3.080	14,253,171
2023-02-13	3.050	3.050	3.030	3.050	3.050	8,430,549
2023-02-10	3.040	3.050	3.020	3.040	3.040	5,759,000
2023-02-09	3.010	3.040	3.000	3.040	3.040	8,006,164
2023-02-08	3.030	3.030	3.010	3.010	3.010	5,433,164
2023-02-07	3.010	3.030	2.990	3.020	3.020	6,223,900
2023-02-06	3.030	3.030	3.000	3.010	3.010	4,829,889
2023-02-03	3.040	3.040	3.000	3.030	3.030	6,747,138
2023-02-02	3.040	3.050	3.030	3.040	3.040	7,056,538

← NewerPage 15 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.