Guizhou Chitianhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.000 | 2.010 | 1.970 | 2.000 | 2.000 | 31,878,317 |
| 2024-10-24 | 1.930 | 2.020 | 1.910 | 1.990 | 1.990 | 39,879,170 |
| 2024-10-23 | 1.920 | 1.970 | 1.890 | 1.940 | 1.940 | 33,653,300 |
| 2024-10-22 | 1.840 | 1.920 | 1.820 | 1.910 | 1.910 | 34,767,932 |
| 2024-10-21 | 1.890 | 1.900 | 1.810 | 1.840 | 1.840 | 33,673,201 |
| 2024-10-18 | 1.840 | 1.880 | 1.820 | 1.870 | 1.870 | 34,917,789 |
| 2024-10-17 | 1.940 | 1.950 | 1.840 | 1.850 | 1.850 | 33,221,100 |
| 2024-10-16 | 1.900 | 1.970 | 1.900 | 1.930 | 1.930 | 25,902,198 |
| 2024-10-15 | 1.900 | 1.990 | 1.890 | 1.930 | 1.930 | 34,269,684 |
| 2024-10-14 | 1.910 | 1.950 | 1.860 | 1.930 | 1.930 | 37,934,500 |
| 2024-10-11 | 1.830 | 2.000 | 1.810 | 1.920 | 1.920 | 60,039,168 |
| 2024-10-10 | 1.850 | 1.910 | 1.770 | 1.840 | 1.840 | 40,704,604 |
| 2024-10-09 | 2.050 | 2.110 | 1.850 | 1.860 | 1.860 | 64,561,732 |
| 2024-10-08 | 2.140 | 2.150 | 1.930 | 2.060 | 2.060 | 78,799,420 |
| 2024-09-30 | 1.840 | 1.960 | 1.800 | 1.950 | 1.950 | 71,056,800 |
| 2024-09-27 | 1.740 | 1.820 | 1.720 | 1.780 | 1.780 | 44,467,001 |
| 2024-09-26 | 1.700 | 1.750 | 1.670 | 1.730 | 1.730 | 43,640,506 |
| 2024-09-25 | 1.660 | 1.730 | 1.660 | 1.710 | 1.710 | 38,634,201 |
| 2024-09-24 | 1.600 | 1.670 | 1.580 | 1.660 | 1.660 | 32,131,195 |
| 2024-09-23 | 1.640 | 1.640 | 1.580 | 1.590 | 1.590 | 29,525,327 |
| 2024-09-20 | 1.650 | 1.660 | 1.610 | 1.640 | 1.640 | 27,529,300 |
| 2024-09-19 | 1.640 | 1.670 | 1.590 | 1.660 | 1.660 | 46,018,500 |
| 2024-09-18 | 1.690 | 1.710 | 1.610 | 1.650 | 1.650 | 52,787,400 |
| 2024-09-13 | 1.660 | 1.780 | 1.640 | 1.740 | 1.740 | 72,292,200 |
| 2024-09-12 | 1.670 | 1.830 | 1.620 | 1.720 | 1.720 | 117,573,000 |
| 2024-09-11 | 1.550 | 1.690 | 1.520 | 1.690 | 1.690 | 57,113,460 |
| 2024-09-10 | 1.600 | 1.700 | 1.510 | 1.540 | 1.540 | 89,378,188 |
| 2024-09-09 | 1.450 | 1.570 | 1.420 | 1.570 | 1.570 | 46,189,948 |
| 2024-09-06 | 1.470 | 1.490 | 1.420 | 1.430 | 1.430 | 12,354,500 |
| 2024-09-05 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 10,945,700 |
| 2024-09-04 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 13,087,700 |
| 2024-09-03 | 1.500 | 1.550 | 1.490 | 1.520 | 1.520 | 15,274,100 |
| 2024-09-02 | 1.510 | 1.580 | 1.500 | 1.510 | 1.510 | 18,376,152 |
| 2024-08-30 | 1.450 | 1.510 | 1.440 | 1.490 | 1.490 | 15,578,500 |
| 2024-08-29 | 1.410 | 1.460 | 1.400 | 1.450 | 1.450 | 10,936,900 |
| 2024-08-28 | 1.400 | 1.430 | 1.380 | 1.410 | 1.410 | 9,166,600 |
| 2024-08-27 | 1.420 | 1.440 | 1.400 | 1.410 | 1.410 | 9,998,900 |
| 2024-08-26 | 1.370 | 1.430 | 1.370 | 1.420 | 1.420 | 11,022,501 |
| 2024-08-23 | 1.410 | 1.420 | 1.370 | 1.390 | 1.390 | 14,400,700 |
| 2024-08-22 | 1.410 | 1.450 | 1.400 | 1.410 | 1.410 | 11,871,352 |
| 2024-08-21 | 1.480 | 1.490 | 1.420 | 1.420 | 1.420 | 13,395,900 |
| 2024-08-20 | 1.490 | 1.510 | 1.450 | 1.460 | 1.460 | 14,433,801 |
| 2024-08-19 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 11,922,000 |
| 2024-08-16 | 1.530 | 1.550 | 1.490 | 1.510 | 1.510 | 16,688,200 |
| 2024-08-15 | 1.500 | 1.560 | 1.480 | 1.550 | 1.550 | 28,166,101 |
| 2024-08-14 | 1.530 | 1.540 | 1.490 | 1.510 | 1.510 | 18,684,701 |
| 2024-08-13 | 1.520 | 1.540 | 1.480 | 1.540 | 1.540 | 25,934,798 |
| 2024-08-12 | 1.540 | 1.600 | 1.490 | 1.530 | 1.530 | 36,691,400 |
| 2024-08-09 | 1.570 | 1.660 | 1.530 | 1.540 | 1.540 | 67,497,474 |
| 2024-08-08 | 1.430 | 1.580 | 1.430 | 1.580 | 1.580 | 35,613,825 |
| 2024-08-07 | 1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 13,641,200 |
| 2024-08-06 | 1.440 | 1.470 | 1.420 | 1.470 | 1.470 | 23,237,100 |
| 2024-08-05 | 1.490 | 1.550 | 1.420 | 1.420 | 1.420 | 34,181,236 |
| 2024-08-02 | 1.480 | 1.560 | 1.450 | 1.510 | 1.510 | 34,870,896 |
| 2024-08-01 | 1.450 | 1.490 | 1.440 | 1.490 | 1.490 | 24,392,668 |
| 2024-07-31 | 1.440 | 1.480 | 1.410 | 1.470 | 1.470 | 32,652,546 |
| 2024-07-30 | 1.370 | 1.480 | 1.360 | 1.460 | 1.460 | 41,884,678 |
| 2024-07-29 | 1.360 | 1.360 | 1.320 | 1.360 | 1.360 | 8,199,700 |
| 2024-07-26 | 1.320 | 1.360 | 1.310 | 1.340 | 1.340 | 11,647,678 |
| 2024-07-25 | 1.320 | 1.350 | 1.280 | 1.320 | 1.320 | 13,327,800 |
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.