Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.460	2.490	2.440	2.480	2.480	31,300,807
2026-01-14	2.520	2.540	2.450	2.480	2.480	52,826,702
2026-01-13	2.470	2.600	2.450	2.530	2.530	74,684,715
2026-01-12	2.450	2.470	2.440	2.470	2.470	31,609,356
2026-01-09	2.440	2.460	2.430	2.450	2.450	26,915,500
2026-01-08	2.430	2.470	2.420	2.450	2.450	23,237,300
2026-01-07	2.480	2.490	2.430	2.440	2.440	24,802,002
2026-01-06	2.420	2.490	2.400	2.480	2.480	35,979,770
2026-01-05	2.380	2.420	2.370	2.420	2.420	22,732,500
2025-12-31	2.410	2.430	2.370	2.380	2.380	25,559,099
2025-12-30	2.430	2.440	2.370	2.410	2.410	29,213,300
2025-12-29	2.470	2.470	2.430	2.430	2.430	31,385,390
2025-12-26	2.480	2.490	2.450	2.470	2.470	28,764,900
2025-12-25	2.490	2.500	2.450	2.480	2.480	28,461,500
2025-12-24	2.490	2.500	2.440	2.500	2.500	31,985,706
2025-12-23	2.560	2.590	2.480	2.500	2.500	39,385,783
2025-12-22	2.550	2.590	2.540	2.570	2.570	32,493,673
2025-12-19	2.480	2.550	2.450	2.540	2.540	50,827,373
2025-12-18	2.510	2.540	2.470	2.490	2.490	37,127,518
2025-12-17	2.500	2.540	2.450	2.540	2.540	46,373,300
2025-12-16	2.630	2.630	2.480	2.490	2.490	63,476,700
2025-12-15	2.660	2.690	2.560	2.630	2.630	68,459,075
2025-12-12	2.680	2.890	2.650	2.730	2.730	102,948,876
2025-12-11	2.790	2.800	2.680	2.680	2.680	69,260,600
2025-12-10	2.830	2.890	2.780	2.800	2.800	82,732,900
2025-12-09	2.960	2.990	2.810	2.850	2.850	128,842,862
2025-12-08	2.880	3.100	2.830	2.970	2.970	262,671,342
2025-12-05	2.610	2.830	2.590	2.830	2.830	75,560,001
2025-12-04	2.640	2.660	2.560	2.570	2.570	45,337,116
2025-12-03	2.750	2.770	2.640	2.670	2.670	66,200,259
2025-12-02	2.770	2.790	2.690	2.740	2.740	70,916,360
2025-12-01	2.810	2.830	2.680	2.750	2.750	160,078,967
2025-11-28	2.700	2.770	2.700	2.770	2.770	52,009,580
2025-11-27	2.700	2.710	2.520	2.520	2.520	118,258,861
2025-11-26	2.470	2.710	2.460	2.710	2.710	95,691,146
2025-11-25	2.430	2.480	2.410	2.460	2.460	21,409,000
2025-11-24	2.470	2.500	2.400	2.430	2.430	28,053,720
2025-11-21	2.590	2.610	2.430	2.450	2.450	36,033,516
2025-11-20	2.620	2.670	2.600	2.610	2.610	27,711,705
2025-11-19	2.640	2.660	2.580	2.600	2.600	28,168,150
2025-11-18	2.720	2.730	2.600	2.630	2.630	33,415,408
2025-11-17	2.710	2.730	2.680	2.720	2.720	30,547,801
2025-11-14	2.700	2.740	2.680	2.700	2.700	40,347,299
2025-11-13	2.620	2.730	2.620	2.710	2.710	50,863,899
2025-11-12	2.610	2.710	2.590	2.650	2.650	53,713,100
2025-11-11	2.610	2.630	2.590	2.620	2.620	30,024,216
2025-11-10	2.600	2.660	2.580	2.610	2.610	53,289,972
2025-11-07	2.530	2.640	2.520	2.580	2.580	51,217,000
2025-11-06	2.500	2.550	2.470	2.530	2.530	30,950,948
2025-11-05	2.420	2.510	2.410	2.500	2.500	31,903,261
2025-11-04	2.440	2.470	2.400	2.440	2.440	16,965,600
2025-11-03	2.400	2.450	2.400	2.440	2.440	27,688,101
2025-10-31	2.390	2.430	2.380	2.400	2.400	22,715,405
2025-10-30	2.430	2.440	2.400	2.410	2.410	14,212,200
2025-10-29	2.460	2.460	2.400	2.440	2.440	17,115,702
2025-10-28	2.450	2.470	2.430	2.450	2.450	13,895,899
2025-10-27	2.460	2.500	2.420	2.440	2.440	21,764,156
2025-10-24	2.530	2.560	2.460	2.460	2.460	24,910,100
2025-10-23	2.510	2.550	2.490	2.530	2.530	26,668,700
2025-10-22	2.500	2.530	2.480	2.510	2.510	22,525,264

← NewerPage 4 of 5 · 242 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.