Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.050	2.290	2.040	2.290	2.290	73,538,099
2025-04-21	2.060	2.080	2.030	2.080	2.080	14,902,562
2025-04-18	2.090	2.090	2.020	2.060	2.060	16,282,200
2025-04-17	2.030	2.100	2.020	2.070	2.070	18,540,154
2025-04-16	2.140	2.140	2.030	2.060	2.060	26,354,500
2025-04-15	2.170	2.180	2.110	2.140	2.140	24,722,500
2025-04-14	2.070	2.180	2.060	2.160	2.160	36,401,100
2025-04-11	2.050	2.090	2.010	2.050	2.050	23,324,500
2025-04-10	2.050	2.110	2.030	2.050	2.050	34,286,100
2025-04-09	2.030	2.040	1.850	2.020	2.020	46,480,301
2025-04-08	1.990	2.080	1.960	2.050	2.050	41,753,400
2025-04-07	2.090	2.160	2.090	2.090	2.090	34,667,300
2025-04-03	2.310	2.370	2.290	2.320	2.320	31,206,878
2025-04-02	2.380	2.380	2.330	2.340	2.340	34,470,401
2025-04-01	2.320	2.420	2.300	2.410	2.410	61,598,331
2025-03-31	2.430	2.440	2.290	2.330	2.330	64,857,008
2025-03-28	2.470	2.630	2.370	2.400	2.400	124,020,958
2025-03-27	2.300	2.530	2.300	2.530	2.530	82,020,873
2025-03-26	2.230	2.350	2.220	2.300	2.300	39,992,411
2025-03-25	2.170	2.280	2.150	2.240	2.240	24,232,517
2025-03-24	2.220	2.220	2.150	2.180	2.180	18,907,400
2025-03-21	2.240	2.280	2.210	2.220	2.220	20,716,644
2025-03-20	2.250	2.280	2.230	2.250	2.250	17,718,500
2025-03-19	2.260	2.260	2.230	2.240	2.240	12,492,500
2025-03-18	2.260	2.280	2.230	2.260	2.260	19,576,700
2025-03-17	2.220	2.300	2.220	2.260	2.260	24,028,475
2025-03-14	2.190	2.220	2.170	2.220	2.220	17,580,848
2025-03-13	2.240	2.240	2.170	2.190	2.190	17,920,137
2025-03-12	2.200	2.240	2.200	2.220	2.220	22,859,881
2025-03-11	2.180	2.200	2.160	2.190	2.190	14,383,160
2025-03-10	2.220	2.230	2.190	2.200	2.200	13,301,574
2025-03-07	2.230	2.270	2.180	2.230	2.230	37,820,440
2025-03-06	2.230	2.240	2.220	2.230	2.230	20,172,805
2025-03-05	2.280	2.290	2.220	2.230	2.230	15,871,629
2025-03-04	2.270	2.280	2.230	2.270	2.270	13,259,437
2025-03-03	2.270	2.320	2.230	2.270	2.270	21,910,000
2025-02-28	2.300	2.320	2.260	2.270	2.270	19,840,900
2025-02-27	2.340	2.370	2.290	2.310	2.310	23,645,748
2025-02-26	2.320	2.390	2.310	2.340	2.340	27,438,800
2025-02-25	2.340	2.410	2.310	2.330	2.330	31,055,504
2025-02-24	2.320	2.450	2.310	2.370	2.370	53,668,360
2025-02-21	2.300	2.320	2.250	2.300	2.300	24,883,960
2025-02-20	2.300	2.330	2.290	2.320	2.320	20,699,298
2025-02-19	2.300	2.320	2.270	2.310	2.310	20,899,379
2025-02-18	2.400	2.400	2.290	2.290	2.290	34,602,675
2025-02-17	2.350	2.430	2.350	2.400	2.400	47,302,388
2025-02-14	2.400	2.430	2.320	2.330	2.330	48,403,200
2025-02-13	2.290	2.510	2.270	2.440	2.440	77,043,844
2025-02-12	2.270	2.290	2.230	2.280	2.280	23,896,556
2025-02-11	2.360	2.380	2.260	2.270	2.270	36,999,500
2025-02-10	2.320	2.370	2.310	2.370	2.370	24,515,114
2025-02-07	2.260	2.350	2.250	2.320	2.320	29,275,510
2025-02-06	2.240	2.280	2.200	2.270	2.270	20,973,401
2025-02-05	2.230	2.280	2.210	2.250	2.250	18,325,600
2025-01-27	2.220	2.270	2.210	2.220	2.220	17,857,400
2025-01-24	2.180	2.230	2.150	2.200	2.200	21,468,300
2025-01-23	2.230	2.290	2.180	2.190	2.190	22,080,200
2025-01-22	2.240	2.260	2.190	2.200	2.200	14,943,110
2025-01-21	2.310	2.330	2.230	2.240	2.240	19,572,000
2025-01-20	2.310	2.340	2.230	2.310	2.310	27,317,901

← NewerPage 7 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.