Guizhou Chitianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.020 | 3.040 | 2.990 | 3.040 | 3.040 | 6,076,500 |
| 2022-07-29 | 3.060 | 3.070 | 3.010 | 3.030 | 3.030 | 6,756,000 |
| 2022-07-28 | 3.070 | 3.070 | 3.050 | 3.060 | 3.060 | 4,789,066 |
| 2022-07-27 | 3.060 | 3.080 | 3.050 | 3.060 | 3.060 | 3,914,410 |
| 2022-07-26 | 3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 4,991,656 |
| 2022-07-25 | 3.080 | 3.120 | 3.070 | 3.080 | 3.080 | 5,754,300 |
| 2022-07-22 | 3.080 | 3.100 | 3.050 | 3.070 | 3.070 | 5,226,200 |
| 2022-07-21 | 3.090 | 3.130 | 3.060 | 3.080 | 3.080 | 7,276,200 |
| 2022-07-20 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 5,716,804 |
| 2022-07-19 | 3.040 | 3.080 | 3.030 | 3.070 | 3.070 | 6,070,261 |
| 2022-07-18 | 2.970 | 3.030 | 2.970 | 3.030 | 3.030 | 5,374,765 |
| 2022-07-15 | 3.040 | 3.060 | 2.960 | 2.960 | 2.960 | 9,468,442 |
| 2022-07-14 | 3.070 | 3.100 | 3.030 | 3.040 | 3.040 | 7,309,460 |
| 2022-07-13 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 6,479,801 |
| 2022-07-12 | 3.100 | 3.110 | 3.060 | 3.060 | 3.060 | 6,225,647 |
| 2022-07-11 | 3.090 | 3.130 | 3.080 | 3.120 | 3.120 | 8,532,256 |
| 2022-07-08 | 3.090 | 3.110 | 3.090 | 3.090 | 3.090 | 5,559,901 |
| 2022-07-07 | 3.070 | 3.110 | 3.060 | 3.100 | 3.100 | 3,911,045 |
| 2022-07-06 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 8,411,201 |
| 2022-07-05 | 3.150 | 3.160 | 3.100 | 3.120 | 3.120 | 7,183,445 |
| 2022-07-04 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 6,713,700 |
| 2022-07-01 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 8,038,100 |
| 2022-06-30 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 6,095,200 |
| 2022-06-29 | 3.190 | 3.200 | 3.120 | 3.130 | 3.130 | 9,521,900 |
| 2022-06-28 | 3.120 | 3.230 | 3.120 | 3.200 | 3.200 | 10,879,996 |
| 2022-06-27 | 3.160 | 3.170 | 3.120 | 3.140 | 3.140 | 7,170,860 |
| 2022-06-24 | 3.190 | 3.190 | 3.130 | 3.150 | 3.150 | 9,589,800 |
| 2022-06-23 | 3.160 | 3.190 | 3.150 | 3.180 | 3.180 | 6,076,478 |
| 2022-06-22 | 3.220 | 3.240 | 3.160 | 3.170 | 3.170 | 9,889,398 |
| 2022-06-21 | 3.200 | 3.340 | 3.150 | 3.250 | 3.250 | 28,003,703 |
| 2022-06-20 | 3.100 | 3.120 | 3.090 | 3.110 | 3.110 | 5,691,198 |
| 2022-06-17 | 3.070 | 3.120 | 3.070 | 3.110 | 3.110 | 9,420,800 |
| 2022-06-16 | 3.130 | 3.140 | 3.080 | 3.080 | 3.080 | 9,112,115 |
| 2022-06-15 | 3.120 | 3.160 | 3.090 | 3.100 | 3.100 | 9,011,277 |
| 2022-06-14 | 3.080 | 3.110 | 3.050 | 3.100 | 3.100 | 7,850,457 |
| 2022-06-13 | 3.120 | 3.140 | 3.040 | 3.090 | 3.090 | 9,849,958 |
| 2022-06-10 | 3.080 | 3.140 | 3.070 | 3.140 | 3.140 | 7,434,220 |
| 2022-06-09 | 3.150 | 3.180 | 3.080 | 3.080 | 3.080 | 9,825,509 |
| 2022-06-08 | 3.190 | 3.190 | 3.120 | 3.170 | 3.170 | 9,232,800 |
| 2022-06-07 | 3.200 | 3.200 | 3.160 | 3.190 | 3.190 | 7,823,278 |
| 2022-06-06 | 3.190 | 3.220 | 3.160 | 3.190 | 3.190 | 8,154,777 |
| 2022-06-02 | 3.200 | 3.210 | 3.160 | 3.190 | 3.190 | 5,380,400 |
| 2022-06-01 | 3.220 | 3.250 | 3.180 | 3.200 | 3.200 | 7,057,100 |
| 2022-05-31 | 3.180 | 3.260 | 3.160 | 3.230 | 3.230 | 11,592,100 |
| 2022-05-30 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 6,487,000 |
| 2022-05-27 | 3.170 | 3.210 | 3.150 | 3.170 | 3.170 | 6,906,500 |
| 2022-05-26 | 3.180 | 3.180 | 3.110 | 3.160 | 3.160 | 6,418,001 |
| 2022-05-25 | 3.120 | 3.210 | 3.120 | 3.180 | 3.180 | 8,179,813 |
| 2022-05-24 | 3.230 | 3.260 | 3.080 | 3.110 | 3.110 | 14,336,907 |
| 2022-05-23 | 3.240 | 3.290 | 3.230 | 3.250 | 3.250 | 9,131,802 |
| 2022-05-20 | 3.270 | 3.280 | 3.210 | 3.230 | 3.230 | 13,348,004 |
| 2022-05-19 | 3.250 | 3.350 | 3.210 | 3.260 | 3.260 | 21,850,164 |
| 2022-05-18 | 3.550 | 3.550 | 3.240 | 3.260 | 3.260 | 54,196,105 |
| 2022-05-17 | 3.080 | 3.330 | 3.060 | 3.330 | 3.330 | 36,209,408 |
| 2022-05-16 | 2.970 | 3.080 | 2.950 | 3.030 | 3.030 | 14,271,003 |
| 2022-05-13 | 2.960 | 2.980 | 2.910 | 2.940 | 2.940 | 7,510,500 |
| 2022-05-12 | 2.970 | 2.990 | 2.870 | 2.930 | 2.930 | 11,432,864 |
| 2022-05-11 | 2.990 | 3.040 | 2.940 | 2.950 | 2.950 | 11,698,900 |
| 2022-05-10 | 2.990 | 3.000 | 2.930 | 2.990 | 2.990 | 12,073,300 |
| 2022-05-09 | 2.970 | 3.030 | 2.960 | 3.020 | 3.020 | 8,589,784 |
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.