Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.800	3.060	2.790	3.060	3.060	253,049,850
2026-07-16	2.980	3.150	2.780	2.780	2.780	234,644,358
2026-07-15	2.680	2.920	2.660	2.920	2.920	169,659,067
2026-07-14	2.520	2.650	2.430	2.650	2.650	140,422,133
2026-07-13	2.530	2.620	2.400	2.410	2.410	86,031,800
2026-07-10	2.410	2.670	2.370	2.560	2.560	143,193,330
2026-07-09	2.430	2.520	2.370	2.430	2.430	75,825,385
2026-07-08	2.460	2.470	2.370	2.400	2.400	36,635,200
2026-07-07	2.480	2.490	2.390	2.410	2.410	37,802,300
2026-07-06	2.500	2.570	2.480	2.500	2.500	43,117,666
2026-07-03	2.550	2.550	2.460	2.490	2.490	47,073,310
2026-07-02	2.520	2.630	2.490	2.550	2.550	54,672,587
2026-07-01	2.430	2.560	2.410	2.540	2.540	71,245,413
2026-06-30	2.480	2.480	2.400	2.440	2.440	40,212,200
2026-06-29	2.460	2.490	2.390	2.470	2.470	49,931,700
2026-06-26	2.540	2.550	2.450	2.460	2.460	45,634,100
2026-06-25	2.620	2.630	2.510	2.540	2.540	55,184,701
2026-06-24	2.750	2.780	2.610	2.640	2.640	64,248,708
2026-06-23	2.720	2.920	2.710	2.790	2.790	120,428,500
2026-06-22	2.630	2.740	2.590	2.740	2.740	77,149,408
2026-06-18	2.660	2.660	2.570	2.630	2.630	59,456,498
2026-06-17	2.820	2.820	2.680	2.690	2.690	81,773,468
2026-06-16	2.840	2.870	2.770	2.830	2.830	69,439,200
2026-06-15	2.820	2.900	2.790	2.850	2.850	86,632,101
2026-06-12	2.870	2.950	2.760	2.870	2.870	138,504,738
2026-06-11	2.900	3.060	2.790	3.000	3.000	170,554,100
2026-06-10	2.800	3.000	2.790	2.820	2.820	74,320,999
2026-06-09	2.920	2.960	2.800	2.850	2.850	78,624,969
2026-06-08	2.920	3.150	2.880	2.970	2.970	115,191,799
2026-06-05	2.960	3.020	2.920	2.940	2.940	57,995,264
2026-06-04	3.010	3.030	2.930	2.970	2.970	57,853,018
2026-06-03	3.000	3.040	2.960	3.030	3.030	54,860,199
2026-06-02	3.140	3.150	2.970	3.020	3.020	61,608,695
2026-06-01	3.000	3.140	2.990	3.100	3.100	65,571,238
2026-05-29	3.090	3.100	2.990	3.010	3.010	56,510,700
2026-05-28	3.040	3.110	3.010	3.100	3.100	57,448,019
2026-05-27	3.090	3.100	2.990	3.030	3.030	62,443,538
2026-05-26	3.110	3.130	3.050	3.100	3.100	55,873,538
2026-05-25	3.100	3.170	3.090	3.150	3.150	53,723,100
2026-05-22	3.100	3.170	3.040	3.160	3.160	61,635,401
2026-05-21	3.240	3.270	3.080	3.100	3.100	88,874,300
2026-05-20	3.420	3.420	3.210	3.280	3.280	90,872,703
2026-05-19	3.600	3.620	3.350	3.420	3.420	122,658,140
2026-05-18	3.630	3.710	3.570	3.620	3.620	89,792,902
2026-05-15	3.520	3.810	3.500	3.660	3.660	148,710,972
2026-05-14	3.680	3.840	3.590	3.620	3.620	154,208,796
2026-05-13	3.680	3.800	3.650	3.710	3.710	112,897,800
2026-05-12	3.880	3.900	3.680	3.720	3.720	157,671,798
2026-05-11	3.860	4.050	3.850	3.920	3.920	196,201,563
2026-05-08	3.950	3.970	3.760	3.850	3.850	168,559,100
2026-05-07	3.960	4.000	3.880	3.930	3.930	182,072,810
2026-05-06	4.000	4.090	3.880	4.050	4.050	209,718,303
2026-04-30	4.170	4.220	4.000	4.090	4.090	215,251,992
2026-04-29	4.070	4.350	4.000	4.210	4.210	388,928,167
2026-04-28	3.680	4.050	3.680	4.050	4.050	256,866,494
2026-04-27	3.880	3.880	3.610	3.680	3.680	251,784,814
2026-04-24	3.580	4.050	3.530	3.960	3.960	360,241,029
2026-04-23	3.560	3.890	3.420	3.680	3.680	260,348,400
2026-04-22	3.550	3.650	3.470	3.560	3.560	151,320,502
2026-04-21	3.490	3.610	3.370	3.540	3.540	139,424,588

← NewerPage 2 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.