Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.460	3.510	3.340	3.510	3.510	99,541,844
2026-04-17	3.590	3.640	3.420	3.460	3.460	118,476,600
2026-04-16	3.590	3.620	3.470	3.600	3.600	87,745,800
2026-04-15	3.660	3.670	3.520	3.530	3.530	99,666,100
2026-04-14	3.760	3.790	3.620	3.680	3.680	127,490,700
2026-04-13	3.860	3.880	3.650	3.790	3.790	146,847,944
2026-04-10	3.860	3.870	3.670	3.740	3.740	135,360,100
2026-04-09	3.940	4.150	3.710	3.840	3.840	221,538,399
2026-04-08	3.750	3.940	3.700	3.880	3.880	237,115,040
2026-04-07	3.520	3.820	3.490	3.820	3.820	196,887,799
2026-04-03	3.700	3.740	3.410	3.470	3.470	184,805,639
2026-04-02	3.860	3.940	3.730	3.790	3.790	202,818,020
2026-04-01	3.970	4.000	3.790	3.840	3.840	214,432,581
2026-03-31	4.300	4.370	3.930	3.940	3.940	271,362,745
2026-03-30	4.370	4.580	4.180	4.340	4.340	381,565,179
2026-03-27	3.770	4.270	3.770	4.270	4.270	320,295,028
2026-03-26	4.080	4.160	3.830	3.880	3.880	314,541,036
2026-03-25	3.830	4.090	3.830	3.980	3.980	278,944,872
2026-03-24	3.900	4.040	3.680	4.020	4.020	322,531,002
2026-03-23	4.070	4.290	3.830	3.870	3.870	321,811,279
2026-03-20	4.400	4.660	4.220	4.260	4.260	308,974,348
2026-03-19	5.300	5.350	4.550	4.670	4.670	363,807,465
2026-03-18	5.290	5.400	4.770	5.000	5.000	406,038,804
2026-03-17	4.600	5.290	4.600	5.290	5.290	459,540,298
2026-03-16	4.500	4.810	4.420	4.810	4.810	440,456,993
2026-03-13	3.960	4.370	3.960	4.370	4.370	398,151,544
2026-03-12	4.040	4.280	3.880	3.970	3.970	373,833,206
2026-03-11	3.730	4.150	3.690	4.050	4.050	404,759,308
2026-03-10	3.500	3.980	3.400	3.830	3.830	440,500,715
2026-03-09	3.620	3.620	3.460	3.620	3.620	248,442,919
2026-03-06	2.920	3.290	2.910	3.290	3.290	177,688,785
2026-03-05	3.060	3.130	2.920	2.990	2.990	178,065,438
2026-03-04	3.140	3.380	2.990	3.200	3.200	223,481,286
2026-03-03	3.450	3.490	3.300	3.320	3.320	370,361,634
2026-03-02	3.160	3.170	3.000	3.170	3.170	150,369,437
2026-02-27	2.840	2.960	2.830	2.880	2.880	113,396,101
2026-02-26	2.950	3.090	2.830	2.860	2.860	230,847,716
2026-02-25	2.770	2.950	2.760	2.950	2.950	99,183,476
2026-02-24	2.510	2.730	2.500	2.680	2.680	130,270,480
2026-02-13	2.550	2.570	2.470	2.480	2.480	24,824,200
2026-02-12	2.600	2.650	2.540	2.560	2.560	29,399,244
2026-02-11	2.600	2.650	2.580	2.610	2.610	26,039,200
2026-02-10	2.600	2.620	2.570	2.590	2.590	29,729,856
2026-02-09	2.540	2.600	2.540	2.590	2.590	33,260,104
2026-02-06	2.470	2.550	2.460	2.530	2.530	24,521,900
2026-02-05	2.540	2.570	2.470	2.490	2.490	20,679,300
2026-02-04	2.470	2.540	2.440	2.530	2.530	28,023,249
2026-02-03	2.440	2.470	2.430	2.470	2.470	21,044,000
2026-02-02	2.550	2.570	2.410	2.420	2.420	48,682,700
2026-01-30	2.600	2.670	2.530	2.600	2.600	48,298,500
2026-01-29	2.680	2.720	2.600	2.660	2.660	52,306,900
2026-01-28	2.590	2.690	2.570	2.660	2.660	52,519,869
2026-01-27	2.640	2.660	2.570	2.600	2.600	46,324,992
2026-01-26	2.580	2.760	2.560	2.670	2.670	83,361,610
2026-01-23	2.520	2.570	2.500	2.570	2.570	46,229,800
2026-01-22	2.460	2.590	2.450	2.520	2.520	43,987,400
2026-01-21	2.440	2.480	2.420	2.470	2.470	25,821,571
2026-01-20	2.440	2.450	2.420	2.440	2.440	16,358,200
2026-01-19	2.420	2.450	2.410	2.450	2.450	20,321,211
2026-01-16	2.480	2.490	2.430	2.440	2.440	25,792,149

← NewerPage 3 of 21 · 1,215 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.