Guizhou Chitianhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.330	2.350	2.270	2.330	2.330	19,044,200
2025-01-16	2.320	2.390	2.310	2.330	2.330	23,701,416
2025-01-15	2.320	2.330	2.260	2.310	2.310	22,376,400
2025-01-14	2.190	2.360	2.190	2.320	2.320	36,158,300
2025-01-13	2.150	2.220	2.100	2.180	2.180	26,462,100
2025-01-10	2.270	2.290	2.160	2.160	2.160	21,097,108
2025-01-09	2.240	2.300	2.210	2.260	2.260	21,605,830
2025-01-08	2.260	2.280	2.180	2.260	2.260	26,313,786
2025-01-07	2.180	2.260	2.150	2.250	2.250	30,270,908
2025-01-06	2.220	2.240	2.140	2.180	2.180	32,701,102
2025-01-03	2.370	2.390	2.230	2.250	2.250	34,874,258
2025-01-02	2.400	2.470	2.340	2.380	2.380	29,426,700
2024-12-31	2.440	2.470	2.370	2.420	2.420	22,336,620
2024-12-30	2.520	2.530	2.410	2.430	2.430	25,049,000
2024-12-27	2.450	2.570	2.410	2.520	2.520	33,015,578
2024-12-26	2.420	2.480	2.410	2.440	2.440	23,056,600
2024-12-25	2.590	2.590	2.410	2.440	2.440	42,422,800
2024-12-24	2.580	2.650	2.420	2.610	2.610	62,270,061
2024-12-23	2.800	2.830	2.570	2.570	2.570	70,902,260
2024-12-20	2.730	3.000	2.730	2.850	2.850	53,500,800
2024-12-19	2.740	2.840	2.710	2.750	2.750	43,187,700
2024-12-18	2.770	2.820	2.730	2.780	2.780	47,828,800
2024-12-17	2.980	2.990	2.790	2.810	2.810	83,325,710
2024-12-16	3.000	3.110	2.910	3.000	3.000	105,811,175
2024-12-13	3.160	3.250	2.970	2.980	2.980	161,139,739
2024-12-12	3.220	3.330	3.120	3.270	3.270	264,949,782
2024-12-11	2.750	3.030	2.720	3.030	3.030	106,176,750
2024-12-10	2.920	2.950	2.730	2.750	2.750	75,673,200
2024-12-09	3.050	3.050	2.790	2.820	2.820	121,331,218
2024-12-06	2.620	2.880	2.590	2.880	2.880	90,963,290
2024-12-05	2.530	2.660	2.510	2.620	2.620	39,213,899
2024-12-04	2.640	2.640	2.520	2.540	2.540	39,486,800
2024-12-03	2.600	2.700	2.530	2.650	2.650	53,665,989
2024-12-02	2.420	2.600	2.410	2.580	2.580	57,022,693
2024-11-29	2.420	2.430	2.360	2.420	2.420	31,816,700
2024-11-28	2.390	2.480	2.360	2.420	2.420	31,955,572
2024-11-27	2.380	2.400	2.310	2.400	2.400	26,989,600
2024-11-26	2.450	2.450	2.380	2.400	2.400	22,787,000
2024-11-25	2.360	2.430	2.300	2.420	2.420	39,152,689
2024-11-22	2.450	2.500	2.350	2.360	2.360	44,312,018
2024-11-21	2.550	2.550	2.450	2.480	2.480	54,324,401
2024-11-20	2.480	2.630	2.440	2.560	2.560	62,329,512
2024-11-19	2.340	2.460	2.250	2.450	2.450	75,648,541
2024-11-18	2.650	2.660	2.470	2.470	2.470	58,921,830
2024-11-15	2.900	2.930	2.740	2.740	2.740	131,741,156
2024-11-14	2.760	3.050	2.650	3.040	3.040	178,805,871
2024-11-13	2.540	2.770	2.530	2.770	2.770	128,996,598
2024-11-12	2.410	2.620	2.390	2.520	2.520	70,611,046
2024-11-11	2.430	2.470	2.370	2.420	2.420	40,746,356
2024-11-08	2.440	2.500	2.380	2.440	2.440	56,696,703
2024-11-07	2.320	2.470	2.310	2.440	2.440	61,456,240
2024-11-06	2.300	2.360	2.240	2.350	2.350	54,706,161
2024-11-05	2.240	2.340	2.220	2.300	2.300	45,747,287
2024-11-04	2.220	2.300	2.180	2.240	2.240	50,811,393
2024-11-01	2.350	2.550	2.240	2.250	2.250	90,250,832
2024-10-31	2.300	2.440	2.260	2.340	2.340	111,665,364
2024-10-30	2.060	2.280	2.030	2.280	2.280	84,496,489
2024-10-29	2.140	2.170	2.020	2.070	2.070	49,452,600
2024-10-28	1.990	2.130	1.990	2.130	2.130	50,130,419
2024-10-25	2.000	2.010	1.970	2.000	2.000	31,878,317

← NewerPage 8 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.