Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.450	2.500	2.400	2.500	2.500	28,989,156
2025-10-20	2.380	2.430	2.370	2.430	2.430	25,430,546
2025-10-17	2.360	2.420	2.360	2.370	2.370	20,626,563
2025-10-16	2.410	2.410	2.350	2.370	2.370	17,456,001
2025-10-15	2.400	2.420	2.370	2.400	2.400	19,067,898
2025-10-14	2.400	2.440	2.370	2.390	2.390	21,393,300
2025-10-13	2.350	2.400	2.300	2.390	2.390	23,590,042
2025-10-10	2.350	2.440	2.350	2.390	2.390	24,863,000
2025-10-09	2.340	2.370	2.310	2.370	2.370	21,689,300
2025-09-30	2.320	2.350	2.310	2.330	2.330	14,170,001
2025-09-29	2.330	2.340	2.260	2.330	2.330	20,686,656
2025-09-26	2.310	2.370	2.290	2.330	2.330	19,243,600
2025-09-25	2.370	2.390	2.310	2.310	2.310	24,911,486
2025-09-24	2.360	2.390	2.330	2.370	2.370	24,088,500
2025-09-23	2.480	2.500	2.300	2.350	2.350	42,538,500
2025-09-22	2.560	2.560	2.470	2.490	2.490	21,686,894
2025-09-19	2.630	2.650	2.510	2.530	2.530	33,311,828
2025-09-18	2.650	2.710	2.610	2.640	2.640	38,556,800
2025-09-17	2.680	2.690	2.640	2.660	2.660	31,284,875
2025-09-16	2.660	2.700	2.640	2.690	2.690	34,017,107
2025-09-15	2.630	2.690	2.600	2.660	2.660	40,082,300
2025-09-12	2.580	2.640	2.560	2.620	2.620	40,218,900
2025-09-11	2.590	2.590	2.540	2.590	2.590	20,966,376
2025-09-10	2.560	2.590	2.550	2.580	2.580	20,660,366
2025-09-09	2.570	2.600	2.550	2.570	2.570	29,109,600
2025-09-08	2.480	2.650	2.480	2.580	2.580	43,735,023
2025-09-05	2.460	2.490	2.430	2.490	2.490	20,007,262
2025-09-04	2.440	2.490	2.420	2.460	2.460	28,300,601
2025-09-03	2.510	2.530	2.420	2.430	2.430	28,366,500
2025-09-02	2.500	2.540	2.470	2.510	2.510	30,893,727
2025-09-01	2.480	2.540	2.450	2.510	2.510	28,267,100
2025-08-29	2.530	2.550	2.470	2.480	2.480	26,450,900
2025-08-28	2.570	2.610	2.450	2.510	2.510	45,277,001
2025-08-27	2.580	2.650	2.570	2.580	2.580	52,521,761
2025-08-26	2.560	2.590	2.530	2.580	2.580	33,370,007
2025-08-25	2.560	2.590	2.540	2.560	2.560	28,927,800
2025-08-22	2.590	2.600	2.520	2.560	2.560	31,244,010
2025-08-21	2.580	2.590	2.550	2.590	2.590	32,703,830
2025-08-20	2.570	2.590	2.530	2.570	2.570	45,731,112
2025-08-19	2.530	2.600	2.530	2.580	2.580	65,173,810
2025-08-18	2.440	2.580	2.410	2.530	2.530	66,655,460
2025-08-15	2.400	2.430	2.400	2.420	2.420	16,103,842
2025-08-14	2.460	2.470	2.400	2.410	2.410	22,330,300
2025-08-13	2.490	2.490	2.440	2.460	2.460	20,952,934
2025-08-12	2.460	2.520	2.460	2.490	2.490	25,017,020
2025-08-11	2.440	2.470	2.410	2.470	2.470	21,185,172
2025-08-08	2.440	2.450	2.400	2.420	2.420	19,271,300
2025-08-07	2.460	2.470	2.440	2.440	2.440	20,687,200
2025-08-06	2.490	2.500	2.440	2.460	2.460	22,445,060
2025-08-05	2.480	2.500	2.460	2.490	2.490	33,807,200
2025-08-04	2.450	2.530	2.450	2.480	2.480	46,227,891
2025-08-01	2.380	2.610	2.370	2.480	2.480	68,084,190
2025-07-31	2.430	2.450	2.370	2.390	2.390	23,692,100
2025-07-30	2.460	2.490	2.430	2.440	2.440	20,485,100
2025-07-29	2.470	2.480	2.420	2.460	2.460	22,285,936
2025-07-28	2.500	2.500	2.450	2.470	2.470	19,437,700
2025-07-25	2.500	2.520	2.480	2.500	2.500	25,360,302
2025-07-24	2.440	2.500	2.430	2.500	2.500	35,090,301
2025-07-23	2.480	2.490	2.440	2.440	2.440	30,208,901
2025-07-22	2.450	2.470	2.400	2.470	2.470	33,653,832

← NewerPage 5 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.