Guizhou Chitianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.040 | 3.070 | 2.960 | 2.980 | 2.980 | 12,076,502 |
| 2022-05-05 | 3.040 | 3.130 | 3.040 | 3.080 | 3.080 | 11,660,130 |
| 2022-04-29 | 2.930 | 3.090 | 2.920 | 3.080 | 3.080 | 14,375,400 |
| 2022-04-28 | 3.010 | 3.050 | 2.930 | 2.950 | 2.950 | 9,075,758 |
| 2022-04-27 | 2.900 | 3.010 | 2.880 | 3.010 | 3.010 | 14,054,104 |
| 2022-04-26 | 3.000 | 3.030 | 2.870 | 2.930 | 2.930 | 18,932,489 |
| 2022-04-25 | 3.180 | 3.220 | 3.000 | 3.000 | 3.000 | 25,948,800 |
| 2022-04-22 | 3.280 | 3.300 | 3.200 | 3.250 | 3.250 | 15,902,700 |
| 2022-04-21 | 3.550 | 3.570 | 3.330 | 3.350 | 3.350 | 31,756,389 |
| 2022-04-20 | 3.620 | 3.670 | 3.560 | 3.560 | 3.560 | 24,058,269 |
| 2022-04-19 | 3.510 | 3.680 | 3.490 | 3.630 | 3.630 | 32,660,800 |
| 2022-04-18 | 3.540 | 3.540 | 3.410 | 3.510 | 3.510 | 26,268,965 |
| 2022-04-15 | 3.640 | 3.730 | 3.500 | 3.530 | 3.530 | 32,460,564 |
| 2022-04-14 | 3.640 | 3.670 | 3.570 | 3.650 | 3.650 | 27,553,100 |
| 2022-04-13 | 3.580 | 3.680 | 3.560 | 3.660 | 3.660 | 39,063,964 |
| 2022-04-12 | 3.570 | 3.620 | 3.500 | 3.600 | 3.600 | 25,728,377 |
| 2022-04-11 | 3.620 | 3.710 | 3.560 | 3.580 | 3.580 | 39,391,266 |
| 2022-04-08 | 3.580 | 3.800 | 3.580 | 3.660 | 3.660 | 56,742,300 |
| 2022-04-07 | 3.600 | 3.620 | 3.490 | 3.530 | 3.530 | 26,619,400 |
| 2022-04-06 | 3.490 | 3.730 | 3.470 | 3.620 | 3.620 | 37,990,860 |
| 2022-04-01 | 3.550 | 3.600 | 3.450 | 3.470 | 3.470 | 29,390,968 |
| 2022-03-31 | 3.670 | 3.740 | 3.550 | 3.550 | 3.550 | 49,994,106 |
| 2022-03-30 | 3.660 | 3.770 | 3.610 | 3.730 | 3.730 | 76,858,050 |
| 2022-03-29 | 3.520 | 3.880 | 3.450 | 3.710 | 3.710 | 101,529,248 |
| 2022-03-28 | 3.490 | 3.570 | 3.420 | 3.530 | 3.530 | 21,193,478 |
| 2022-03-25 | 3.520 | 3.580 | 3.470 | 3.490 | 3.490 | 28,543,000 |
| 2022-03-24 | 3.390 | 3.530 | 3.360 | 3.510 | 3.510 | 34,310,709 |
| 2022-03-23 | 3.460 | 3.490 | 3.380 | 3.420 | 3.420 | 16,578,873 |
| 2022-03-22 | 3.420 | 3.480 | 3.380 | 3.450 | 3.450 | 21,040,400 |
| 2022-03-21 | 3.460 | 3.480 | 3.360 | 3.410 | 3.410 | 15,475,101 |
| 2022-03-18 | 3.270 | 3.410 | 3.240 | 3.400 | 3.400 | 20,226,130 |
| 2022-03-17 | 3.310 | 3.360 | 3.250 | 3.280 | 3.280 | 14,396,430 |
| 2022-03-16 | 3.250 | 3.320 | 3.140 | 3.290 | 3.290 | 15,663,600 |
| 2022-03-15 | 3.390 | 3.410 | 3.200 | 3.220 | 3.220 | 22,055,402 |
| 2022-03-14 | 3.420 | 3.540 | 3.400 | 3.410 | 3.410 | 23,849,800 |
| 2022-03-11 | 3.360 | 3.430 | 3.250 | 3.420 | 3.420 | 18,048,535 |
| 2022-03-10 | 3.320 | 3.390 | 3.290 | 3.360 | 3.360 | 11,866,827 |
| 2022-03-09 | 3.310 | 3.350 | 3.090 | 3.280 | 3.280 | 17,299,500 |
| 2022-03-08 | 3.380 | 3.430 | 3.280 | 3.300 | 3.300 | 14,102,000 |
| 2022-03-07 | 3.470 | 3.500 | 3.380 | 3.400 | 3.400 | 15,107,300 |
| 2022-03-04 | 3.480 | 3.550 | 3.440 | 3.460 | 3.460 | 18,633,800 |
| 2022-03-03 | 3.420 | 3.530 | 3.410 | 3.460 | 3.460 | 16,370,260 |
| 2022-03-02 | 3.350 | 3.430 | 3.350 | 3.420 | 3.420 | 9,778,802 |
| 2022-03-01 | 3.340 | 3.390 | 3.320 | 3.380 | 3.380 | 7,478,435 |
| 2022-02-28 | 3.340 | 3.360 | 3.270 | 3.330 | 3.330 | 9,204,901 |
| 2022-02-25 | 3.350 | 3.400 | 3.320 | 3.330 | 3.330 | 8,997,000 |
| 2022-02-24 | 3.430 | 3.450 | 3.280 | 3.340 | 3.340 | 19,273,001 |
| 2022-02-23 | 3.340 | 3.450 | 3.320 | 3.420 | 3.420 | 16,274,474 |
| 2022-02-22 | 3.360 | 3.390 | 3.300 | 3.330 | 3.330 | 9,299,700 |
| 2022-02-21 | 3.400 | 3.430 | 3.320 | 3.370 | 3.370 | 13,847,901 |
| 2022-02-18 | 3.230 | 3.420 | 3.220 | 3.380 | 3.380 | 20,938,399 |
| 2022-02-17 | 3.260 | 3.290 | 3.240 | 3.240 | 3.240 | 7,531,568 |
| 2022-02-16 | 3.230 | 3.300 | 3.200 | 3.280 | 3.280 | 11,685,900 |
| 2022-02-15 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 9,254,600 |
| 2022-02-14 | 3.180 | 3.280 | 3.160 | 3.230 | 3.230 | 11,398,501 |
| 2022-02-11 | 3.270 | 3.270 | 3.160 | 3.170 | 3.170 | 15,212,090 |
| 2022-02-10 | 3.250 | 3.260 | 3.200 | 3.250 | 3.250 | 9,934,800 |
| 2022-02-09 | 3.220 | 3.270 | 3.190 | 3.250 | 3.250 | 13,136,500 |
| 2022-02-08 | 3.120 | 3.310 | 3.080 | 3.240 | 3.240 | 25,636,030 |
| 2022-02-07 | 3.040 | 3.150 | 3.040 | 3.120 | 3.120 | 48,835,393 |
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.