Guizhou Chitianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.020 | 3.040 | 3.010 | 3.030 | 3.030 | 7,078,964 |
| 2023-01-31 | 2.980 | 3.020 | 2.960 | 3.020 | 3.020 | 8,205,300 |
| 2023-01-30 | 3.050 | 3.060 | 3.020 | 3.020 | 3.020 | 9,284,900 |
| 2023-01-20 | 2.990 | 3.040 | 2.990 | 3.020 | 3.020 | 5,427,099 |
| 2023-01-19 | 2.990 | 3.010 | 2.980 | 3.000 | 3.000 | 3,045,428 |
| 2023-01-18 | 2.980 | 3.010 | 2.970 | 2.990 | 2.990 | 4,453,000 |
| 2023-01-17 | 2.990 | 3.020 | 2.970 | 2.970 | 2.970 | 5,930,900 |
| 2023-01-16 | 2.990 | 3.040 | 2.970 | 3.000 | 3.000 | 8,044,800 |
| 2023-01-13 | 2.980 | 3.000 | 2.970 | 3.000 | 3.000 | 3,938,276 |
| 2023-01-12 | 3.000 | 3.020 | 2.970 | 2.990 | 2.990 | 6,698,900 |
| 2023-01-11 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 5,556,672 |
| 2023-01-10 | 3.040 | 3.050 | 3.000 | 3.010 | 3.010 | 4,955,000 |
| 2023-01-09 | 3.060 | 3.070 | 3.030 | 3.040 | 3.040 | 6,449,800 |
| 2023-01-06 | 3.070 | 3.100 | 3.040 | 3.060 | 3.060 | 6,862,410 |
| 2023-01-05 | 3.120 | 3.130 | 3.060 | 3.090 | 3.090 | 11,552,300 |
| 2023-01-04 | 3.040 | 3.160 | 3.040 | 3.130 | 3.130 | 28,036,878 |
| 2023-01-03 | 3.030 | 3.080 | 3.030 | 3.070 | 3.070 | 10,459,480 |
| 2022-12-30 | 3.090 | 3.100 | 3.020 | 3.030 | 3.030 | 8,216,701 |
| 2022-12-29 | 3.000 | 3.130 | 2.990 | 3.060 | 3.060 | 16,592,302 |
| 2022-12-28 | 2.980 | 3.060 | 2.970 | 3.030 | 3.030 | 12,753,300 |
| 2022-12-27 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 9,321,300 |
| 2022-12-26 | 3.020 | 3.050 | 2.980 | 3.000 | 3.000 | 12,061,180 |
| 2022-12-23 | 3.000 | 3.070 | 2.950 | 3.020 | 3.020 | 10,028,200 |
| 2022-12-22 | 3.060 | 3.070 | 2.980 | 3.010 | 3.010 | 11,650,201 |
| 2022-12-21 | 3.040 | 3.160 | 3.030 | 3.070 | 3.070 | 12,893,701 |
| 2022-12-20 | 3.050 | 3.100 | 2.970 | 3.040 | 3.040 | 16,688,372 |
| 2022-12-19 | 3.240 | 3.240 | 3.050 | 3.100 | 3.100 | 31,634,000 |
| 2022-12-16 | 3.100 | 3.380 | 3.080 | 3.240 | 3.240 | 48,473,301 |
| 2022-12-15 | 3.110 | 3.130 | 3.060 | 3.120 | 3.120 | 9,566,600 |
| 2022-12-14 | 3.170 | 3.190 | 3.100 | 3.110 | 3.110 | 12,250,200 |
| 2022-12-13 | 3.180 | 3.200 | 3.120 | 3.190 | 3.190 | 15,334,298 |
| 2022-12-12 | 3.150 | 3.200 | 3.120 | 3.190 | 3.190 | 18,411,102 |
| 2022-12-09 | 3.130 | 3.150 | 3.080 | 3.140 | 3.140 | 13,384,000 |
| 2022-12-08 | 3.150 | 3.160 | 3.100 | 3.120 | 3.120 | 14,789,900 |
| 2022-12-07 | 3.080 | 3.150 | 3.070 | 3.140 | 3.140 | 18,371,063 |
| 2022-12-06 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 12,281,604 |
| 2022-12-05 | 3.050 | 3.140 | 3.040 | 3.110 | 3.110 | 22,832,992 |
| 2022-12-02 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 10,241,000 |
| 2022-12-01 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 12,464,930 |
| 2022-11-30 | 3.080 | 3.110 | 3.040 | 3.060 | 3.060 | 17,824,767 |
| 2022-11-29 | 3.020 | 3.090 | 3.010 | 3.080 | 3.080 | 24,262,907 |
| 2022-11-28 | 3.010 | 3.060 | 2.980 | 3.040 | 3.040 | 20,505,700 |
| 2022-11-25 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 23,284,877 |
| 2022-11-24 | 3.120 | 3.160 | 3.050 | 3.050 | 3.050 | 37,143,604 |
| 2022-11-23 | 3.220 | 3.220 | 3.000 | 3.140 | 3.140 | 72,226,771 |
| 2022-11-22 | 2.980 | 3.260 | 2.960 | 3.260 | 3.260 | 59,106,499 |
| 2022-11-21 | 2.980 | 2.990 | 2.910 | 2.960 | 2.960 | 7,730,600 |
| 2022-11-18 | 3.020 | 3.040 | 2.960 | 2.980 | 2.980 | 8,931,300 |
| 2022-11-17 | 3.020 | 3.050 | 3.000 | 3.010 | 3.010 | 9,146,100 |
| 2022-11-16 | 2.960 | 3.060 | 2.960 | 3.020 | 3.020 | 17,139,651 |
| 2022-11-15 | 2.970 | 2.980 | 2.950 | 2.970 | 2.970 | 9,751,700 |
| 2022-11-14 | 2.940 | 3.000 | 2.920 | 2.980 | 2.980 | 9,919,910 |
| 2022-11-11 | 2.940 | 2.990 | 2.900 | 2.920 | 2.920 | 11,687,705 |
| 2022-11-10 | 2.910 | 2.920 | 2.860 | 2.910 | 2.910 | 5,038,502 |
| 2022-11-09 | 2.910 | 2.950 | 2.890 | 2.910 | 2.910 | 6,854,702 |
| 2022-11-08 | 2.890 | 2.920 | 2.870 | 2.900 | 2.900 | 7,599,977 |
| 2022-11-07 | 2.860 | 2.890 | 2.840 | 2.890 | 2.890 | 8,651,100 |
| 2022-11-04 | 2.850 | 2.880 | 2.840 | 2.860 | 2.860 | 6,386,032 |
| 2022-11-03 | 2.850 | 2.890 | 2.830 | 2.860 | 2.860 | 6,771,000 |
| 2022-11-02 | 2.810 | 2.920 | 2.800 | 2.850 | 2.850 | 9,810,704 |
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.