Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.370	2.460	2.370	2.440	2.440	36,617,968
2025-07-18	2.360	2.400	2.360	2.370	2.370	16,721,400
2025-07-17	2.360	2.380	2.350	2.360	2.360	22,059,988
2025-07-16	2.330	2.370	2.300	2.370	2.370	28,473,900
2025-07-15	2.430	2.440	2.330	2.360	2.360	43,855,601
2025-07-14	2.460	2.490	2.440	2.450	2.450	24,901,200
2025-07-11	2.450	2.480	2.420	2.470	2.470	38,950,602
2025-07-10	2.450	2.480	2.440	2.460	2.460	27,295,128
2025-07-09	2.480	2.490	2.450	2.460	2.460	27,142,200
2025-07-08	2.470	2.500	2.450	2.480	2.480	33,827,301
2025-07-07	2.440	2.480	2.410	2.460	2.460	24,623,200
2025-07-04	2.470	2.480	2.440	2.450	2.450	34,306,527
2025-07-03	2.510	2.520	2.460	2.470	2.470	37,792,442
2025-07-02	2.500	2.580	2.490	2.520	2.520	46,461,800
2025-07-01	2.510	2.540	2.470	2.510	2.510	45,211,500
2025-06-30	2.500	2.530	2.460	2.500	2.500	40,910,248
2025-06-27	2.480	2.530	2.460	2.510	2.510	52,967,248
2025-06-26	2.490	2.520	2.430	2.480	2.480	62,614,100
2025-06-25	2.540	2.580	2.450	2.510	2.510	97,663,731
2025-06-24	2.650	2.680	2.510	2.540	2.540	126,919,162
2025-06-23	2.650	2.800	2.590	2.750	2.750	118,697,589
2025-06-20	2.880	2.880	2.650	2.650	2.650	136,442,600
2025-06-19	2.810	3.170	2.760	2.940	2.940	200,239,033
2025-06-18	2.880	3.090	2.770	2.990	2.990	261,485,191
2025-06-17	2.540	2.830	2.530	2.830	2.830	119,167,470
2025-06-16	2.480	2.620	2.480	2.570	2.570	96,514,254
2025-06-13	2.410	2.580	2.380	2.460	2.460	90,515,613
2025-06-12	2.400	2.440	2.370	2.410	2.410	24,835,800
2025-06-11	2.390	2.450	2.390	2.400	2.400	25,784,700
2025-06-10	2.410	2.530	2.360	2.390	2.390	32,399,800
2025-06-09	2.370	2.430	2.370	2.410	2.410	33,420,605
2025-06-06	2.330	2.470	2.320	2.380	2.380	40,985,800
2025-06-05	2.320	2.380	2.300	2.330	2.330	24,974,061
2025-06-04	2.310	2.340	2.260	2.320	2.320	20,497,400
2025-06-03	2.300	2.380	2.290	2.310	2.310	18,159,300
2025-05-30	2.290	2.330	2.260	2.310	2.310	19,892,100
2025-05-29	2.270	2.320	2.250	2.310	2.310	18,642,344
2025-05-28	2.340	2.380	2.270	2.280	2.280	21,760,329
2025-05-27	2.300	2.360	2.280	2.350	2.350	18,817,594
2025-05-26	2.310	2.340	2.280	2.300	2.300	17,040,200
2025-05-23	2.360	2.380	2.310	2.310	2.310	25,140,500
2025-05-22	2.340	2.370	2.300	2.320	2.320	32,241,296
2025-05-21	2.350	2.510	2.340	2.360	2.360	36,251,406
2025-05-20	2.340	2.400	2.300	2.370	2.370	31,652,902
2025-05-19	2.310	2.350	2.280	2.340	2.340	26,622,106
2025-05-16	2.330	2.340	2.260	2.310	2.310	29,862,197
2025-05-15	2.330	2.400	2.290	2.300	2.300	41,992,254
2025-05-14	2.270	2.420	2.250	2.330	2.330	47,013,017
2025-05-13	2.280	2.340	2.270	2.270	2.270	25,923,900
2025-05-12	2.250	2.290	2.240	2.260	2.260	26,096,900
2025-05-09	2.300	2.310	2.230	2.240	2.240	25,353,600
2025-05-08	2.290	2.320	2.270	2.300	2.300	37,715,948
2025-05-07	2.240	2.340	2.220	2.300	2.300	64,323,058
2025-05-06	2.200	2.250	2.130	2.230	2.230	39,675,500
2025-04-30	2.110	2.300	2.100	2.160	2.160	47,332,485
2025-04-29	2.080	2.110	2.080	2.090	2.090	19,416,900
2025-04-28	2.150	2.160	2.070	2.100	2.100	26,317,200
2025-04-25	2.230	2.230	2.140	2.150	2.150	43,330,512
2025-04-24	2.240	2.340	2.180	2.230	2.230	66,621,700
2025-04-23	2.270	2.300	2.180	2.190	2.190	79,651,366

← NewerPage 6 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.