Guizhou Chitianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-01-28 | 3.300 | 3.430 | 3.230 | 3.380 | 3.380 | 16,502,600 |
| 2022-01-27 | 3.430 | 3.460 | 3.240 | 3.240 | 3.240 | 18,474,701 |
| 2022-01-26 | 3.270 | 3.310 | 3.250 | 3.300 | 3.300 | 9,848,669 |
| 2022-01-25 | 3.380 | 3.400 | 3.270 | 3.270 | 3.270 | 16,344,300 |
| 2022-01-24 | 3.420 | 3.430 | 3.380 | 3.400 | 3.400 | 9,925,400 |
| 2022-01-21 | 3.460 | 3.480 | 3.410 | 3.430 | 3.430 | 11,513,911 |
| 2022-01-20 | 3.600 | 3.680 | 3.460 | 3.470 | 3.470 | 20,372,852 |
| 2022-01-19 | 3.590 | 3.650 | 3.550 | 3.580 | 3.580 | 11,864,200 |
| 2022-01-18 | 3.730 | 3.750 | 3.570 | 3.590 | 3.590 | 24,782,750 |
| 2022-01-17 | 3.800 | 3.890 | 3.690 | 3.720 | 3.720 | 23,763,200 |
| 2022-01-14 | 3.750 | 3.850 | 3.730 | 3.760 | 3.760 | 19,696,100 |
| 2022-01-13 | 3.800 | 3.870 | 3.760 | 3.770 | 3.770 | 16,193,000 |
| 2022-01-12 | 3.810 | 3.870 | 3.730 | 3.840 | 3.840 | 22,435,441 |
| 2022-01-11 | 3.760 | 3.830 | 3.740 | 3.790 | 3.790 | 21,101,756 |
| 2022-01-10 | 3.670 | 3.770 | 3.670 | 3.730 | 3.730 | 14,505,035 |
| 2022-01-07 | 3.780 | 3.790 | 3.640 | 3.670 | 3.670 | 22,282,891 |
| 2022-01-06 | 3.730 | 3.800 | 3.710 | 3.780 | 3.780 | 18,928,346 |
| 2022-01-05 | 3.830 | 3.850 | 3.710 | 3.750 | 3.750 | 33,104,424 |
| 2022-01-04 | 3.800 | 3.890 | 3.780 | 3.860 | 3.860 | 31,331,315 |
| 2021-12-31 | 3.690 | 3.850 | 3.680 | 3.790 | 3.790 | 32,671,104 |
| 2021-12-30 | 3.690 | 3.750 | 3.620 | 3.700 | 3.700 | 29,448,496 |
| 2021-12-29 | 3.540 | 3.870 | 3.540 | 3.710 | 3.710 | 50,192,183 |
| 2021-12-28 | 3.590 | 3.640 | 3.530 | 3.550 | 3.550 | 19,039,600 |
| 2021-12-27 | 3.540 | 3.620 | 3.510 | 3.590 | 3.590 | 27,560,861 |
| 2021-12-24 | 3.530 | 3.620 | 3.440 | 3.520 | 3.520 | 34,433,417 |
| 2021-12-23 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 23,556,644 |
| 2021-12-22 | 3.550 | 3.650 | 3.530 | 3.600 | 3.600 | 30,317,294 |
| 2021-12-21 | 3.450 | 3.560 | 3.420 | 3.540 | 3.540 | 27,259,283 |
| 2021-12-20 | 3.480 | 3.510 | 3.440 | 3.460 | 3.460 | 33,762,166 |
| 2021-12-17 | 3.350 | 3.400 | 3.340 | 3.360 | 3.360 | 13,721,128 |
| 2021-12-16 | 3.320 | 3.350 | 3.300 | 3.350 | 3.350 | 9,297,793 |
| 2021-12-15 | 3.290 | 3.360 | 3.260 | 3.330 | 3.330 | 18,790,801 |
| 2021-12-14 | 3.270 | 3.310 | 3.260 | 3.280 | 3.280 | 11,577,700 |
| 2021-12-13 | 3.300 | 3.300 | 3.260 | 3.270 | 3.270 | 8,116,102 |
| 2021-12-10 | 3.280 | 3.350 | 3.280 | 3.300 | 3.300 | 6,558,510 |
| 2021-12-09 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 6,737,899 |
| 2021-12-08 | 3.270 | 3.310 | 3.250 | 3.300 | 3.300 | 5,733,100 |
| 2021-12-07 | 3.330 | 3.340 | 3.260 | 3.270 | 3.270 | 11,154,201 |
| 2021-12-06 | 3.360 | 3.380 | 3.300 | 3.320 | 3.320 | 17,251,071 |
| 2021-12-03 | 3.350 | 3.380 | 3.320 | 3.360 | 3.360 | 13,359,406 |
| 2021-12-02 | 3.350 | 3.380 | 3.330 | 3.380 | 3.380 | 12,473,539 |
| 2021-12-01 | 3.370 | 3.370 | 3.320 | 3.360 | 3.360 | 11,133,300 |
| 2021-11-30 | 3.310 | 3.370 | 3.310 | 3.360 | 3.360 | 13,581,678 |
| 2021-11-29 | 3.230 | 3.380 | 3.200 | 3.340 | 3.340 | 20,886,730 |
| 2021-11-26 | 3.280 | 3.320 | 3.210 | 3.250 | 3.250 | 17,190,600 |
| 2021-11-25 | 3.210 | 3.430 | 3.180 | 3.300 | 3.300 | 34,048,021 |
| 2021-11-24 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 7,814,500 |
| 2021-11-23 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 9,654,957 |
| 2021-11-22 | 3.220 | 3.220 | 3.170 | 3.170 | 3.170 | 11,047,418 |
| 2021-11-19 | 3.200 | 3.230 | 3.140 | 3.220 | 3.220 | 12,652,040 |
| 2021-11-18 | 3.250 | 3.280 | 3.200 | 3.200 | 3.200 | 11,512,777 |
| 2021-11-17 | 3.280 | 3.290 | 3.240 | 3.250 | 3.250 | 12,171,190 |
| 2021-11-16 | 3.270 | 3.300 | 3.240 | 3.260 | 3.260 | 12,047,100 |
| 2021-11-15 | 3.220 | 3.280 | 3.190 | 3.270 | 3.270 | 10,185,200 |
| 2021-11-12 | 3.230 | 3.240 | 3.190 | 3.210 | 3.210 | 7,495,905 |
| 2021-11-11 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 8,311,500 |
| 2021-11-10 | 3.160 | 3.230 | 3.120 | 3.230 | 3.230 | 11,176,970 |
| 2021-11-09 | 3.110 | 3.180 | 3.110 | 3.170 | 3.170 | 9,029,553 |
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.