Guizhou Chitianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 2.770 | 2.810 | 2.760 | 2.800 | 2.800 | 6,148,600 |
| 2022-10-31 | 2.800 | 2.840 | 2.750 | 2.770 | 2.770 | 10,666,400 |
| 2022-10-28 | 2.950 | 2.950 | 2.800 | 2.820 | 2.820 | 11,037,400 |
| 2022-10-27 | 2.970 | 2.980 | 2.940 | 2.950 | 2.950 | 6,837,700 |
| 2022-10-26 | 2.910 | 2.990 | 2.910 | 2.970 | 2.970 | 8,607,656 |
| 2022-10-25 | 2.950 | 2.950 | 2.880 | 2.910 | 2.910 | 7,753,872 |
| 2022-10-24 | 3.030 | 3.050 | 2.940 | 2.950 | 2.950 | 9,694,500 |
| 2022-10-21 | 3.060 | 3.070 | 3.000 | 3.030 | 3.030 | 6,385,556 |
| 2022-10-20 | 3.040 | 3.110 | 3.020 | 3.060 | 3.060 | 5,905,025 |
| 2022-10-19 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 5,905,000 |
| 2022-10-18 | 3.110 | 3.120 | 3.080 | 3.100 | 3.100 | 5,834,800 |
| 2022-10-17 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 6,160,900 |
| 2022-10-14 | 3.080 | 3.130 | 3.080 | 3.110 | 3.110 | 9,646,300 |
| 2022-10-13 | 3.020 | 3.090 | 3.000 | 3.080 | 3.080 | 8,831,087 |
| 2022-10-12 | 2.970 | 3.040 | 2.950 | 3.030 | 3.030 | 5,584,811 |
| 2022-10-11 | 2.960 | 2.990 | 2.910 | 2.990 | 2.990 | 4,928,000 |
| 2022-10-10 | 2.990 | 3.030 | 2.950 | 2.970 | 2.970 | 9,131,408 |
| 2022-09-30 | 2.990 | 3.010 | 2.940 | 2.980 | 2.980 | 10,441,209 |
| 2022-09-29 | 3.040 | 3.050 | 2.950 | 2.970 | 2.970 | 8,853,700 |
| 2022-09-28 | 3.090 | 3.110 | 3.000 | 3.010 | 3.010 | 9,283,700 |
| 2022-09-27 | 3.040 | 3.110 | 3.010 | 3.090 | 3.090 | 8,051,518 |
| 2022-09-26 | 3.110 | 3.140 | 3.000 | 3.040 | 3.040 | 11,151,042 |
| 2022-09-23 | 3.150 | 3.190 | 3.080 | 3.140 | 3.140 | 9,632,609 |
| 2022-09-22 | 3.170 | 3.200 | 3.130 | 3.180 | 3.180 | 8,892,021 |
| 2022-09-21 | 3.170 | 3.220 | 3.090 | 3.210 | 3.210 | 7,639,200 |
| 2022-09-20 | 3.180 | 3.220 | 3.170 | 3.180 | 3.180 | 6,057,581 |
| 2022-09-19 | 3.200 | 3.230 | 3.140 | 3.170 | 3.170 | 8,908,659 |
| 2022-09-16 | 3.320 | 3.320 | 3.200 | 3.230 | 3.230 | 9,930,900 |
| 2022-09-15 | 3.370 | 3.390 | 3.260 | 3.290 | 3.290 | 13,088,900 |
| 2022-09-14 | 3.400 | 3.410 | 3.330 | 3.370 | 3.370 | 10,935,233 |
| 2022-09-13 | 3.360 | 3.460 | 3.350 | 3.420 | 3.420 | 13,924,791 |
| 2022-09-09 | 3.350 | 3.390 | 3.320 | 3.360 | 3.360 | 9,275,400 |
| 2022-09-08 | 3.400 | 3.420 | 3.340 | 3.360 | 3.360 | 12,805,000 |
| 2022-09-07 | 3.450 | 3.480 | 3.370 | 3.400 | 3.400 | 15,174,868 |
| 2022-09-06 | 3.390 | 3.470 | 3.370 | 3.450 | 3.450 | 16,720,848 |
| 2022-09-05 | 3.330 | 3.430 | 3.320 | 3.370 | 3.370 | 15,690,938 |
| 2022-09-02 | 3.270 | 3.430 | 3.270 | 3.310 | 3.310 | 17,315,801 |
| 2022-09-01 | 3.390 | 3.400 | 3.230 | 3.260 | 3.260 | 29,903,400 |
| 2022-08-31 | 3.530 | 3.540 | 3.350 | 3.360 | 3.360 | 38,122,418 |
| 2022-08-30 | 3.460 | 3.580 | 3.450 | 3.510 | 3.510 | 30,970,151 |
| 2022-08-29 | 3.430 | 3.510 | 3.320 | 3.460 | 3.460 | 28,158,968 |
| 2022-08-26 | 3.330 | 3.550 | 3.280 | 3.460 | 3.460 | 52,588,152 |
| 2022-08-25 | 3.130 | 3.300 | 3.080 | 3.270 | 3.270 | 35,940,549 |
| 2022-08-24 | 3.050 | 3.240 | 3.040 | 3.120 | 3.120 | 30,477,408 |
| 2022-08-23 | 2.980 | 3.060 | 2.980 | 3.050 | 3.050 | 9,921,616 |
| 2022-08-22 | 2.990 | 3.010 | 2.960 | 3.000 | 3.000 | 5,189,357 |
| 2022-08-19 | 2.980 | 3.000 | 2.980 | 2.990 | 2.990 | 5,960,100 |
| 2022-08-18 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 4,482,600 |
| 2022-08-17 | 3.020 | 3.040 | 2.990 | 3.030 | 3.030 | 7,406,900 |
| 2022-08-16 | 3.030 | 3.050 | 2.990 | 3.020 | 3.020 | 6,670,300 |
| 2022-08-15 | 3.040 | 3.040 | 2.990 | 3.030 | 3.030 | 4,726,595 |
| 2022-08-12 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 4,151,401 |
| 2022-08-11 | 3.000 | 3.040 | 2.990 | 3.040 | 3.040 | 5,089,900 |
| 2022-08-10 | 3.000 | 3.020 | 2.970 | 2.990 | 2.990 | 2,612,100 |
| 2022-08-09 | 3.010 | 3.010 | 2.980 | 3.000 | 3.000 | 2,740,244 |
| 2022-08-08 | 2.960 | 3.020 | 2.960 | 3.010 | 3.010 | 3,983,700 |
| 2022-08-05 | 2.960 | 2.980 | 2.940 | 2.970 | 2.970 | 4,274,639 |
| 2022-08-04 | 2.960 | 2.970 | 2.930 | 2.960 | 2.960 | 4,431,300 |
| 2022-08-03 | 2.980 | 3.020 | 2.930 | 2.950 | 2.950 | 6,240,400 |
| 2022-08-02 | 3.010 | 3.010 | 2.920 | 2.950 | 2.950 | 12,135,100 |
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.