Cultural Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.480 | 1.550 | 1.470 | 1.520 | 1.520 | 14,163,900 |
| 2024-07-24 | 1.560 | 1.570 | 1.500 | 1.500 | 1.500 | 24,826,829 |
| 2024-07-23 | 1.500 | 1.590 | 1.500 | 1.580 | 1.580 | 37,688,200 |
| 2024-07-22 | 1.470 | 1.540 | 1.450 | 1.510 | 1.510 | 22,526,100 |
| 2024-07-19 | 1.430 | 1.500 | 1.430 | 1.480 | 1.480 | 19,727,440 |
| 2024-07-18 | 1.430 | 1.450 | 1.400 | 1.440 | 1.440 | 13,797,275 |
| 2024-07-17 | 1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 15,627,875 |
| 2024-07-16 | 1.440 | 1.480 | 1.430 | 1.460 | 1.460 | 13,611,075 |
| 2024-07-15 | 1.490 | 1.500 | 1.440 | 1.450 | 1.450 | 19,195,675 |
| 2024-07-12 | 1.410 | 1.490 | 1.400 | 1.490 | 1.490 | 30,210,047 |
| 2024-07-11 | 1.430 | 1.440 | 1.390 | 1.420 | 1.420 | 12,631,920 |
| 2024-07-10 | 1.360 | 1.450 | 1.360 | 1.410 | 1.410 | 16,375,700 |
| 2024-07-09 | 1.410 | 1.430 | 1.370 | 1.390 | 1.390 | 18,200,400 |
| 2024-07-08 | 1.450 | 1.480 | 1.430 | 1.430 | 1.430 | 19,694,427 |
| 2024-07-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-07-04 | 1.540 | 1.550 | 1.470 | 1.470 | 1.470 | 23,431,400 |
| 2024-07-03 | 1.530 | 1.570 | 1.510 | 1.550 | 1.550 | 16,801,500 |
| 2024-07-02 | 1.510 | 1.560 | 1.500 | 1.530 | 1.530 | 15,510,955 |
| 2024-07-01 | 1.490 | 1.540 | 1.470 | 1.520 | 1.520 | 15,981,420 |
| 2024-06-28 | 1.500 | 1.530 | 1.460 | 1.490 | 1.490 | 22,249,640 |
| 2024-06-27 | 1.480 | 1.520 | 1.450 | 1.520 | 1.520 | 29,893,420 |
| 2024-06-26 | 1.400 | 1.490 | 1.390 | 1.450 | 1.450 | 34,693,220 |
| 2024-06-25 | 1.530 | 1.560 | 1.460 | 1.460 | 1.460 | 23,042,700 |
| 2024-06-24 | 1.570 | 1.580 | 1.530 | 1.530 | 1.530 | 24,134,100 |
| 2024-06-21 | 1.660 | 1.680 | 1.610 | 1.610 | 1.610 | 21,403,439 |
| 2024-06-20 | 1.730 | 1.750 | 1.660 | 1.670 | 1.670 | 29,061,500 |
| 2024-06-19 | 1.690 | 1.770 | 1.670 | 1.750 | 1.750 | 32,932,920 |
| 2024-06-18 | 1.680 | 1.710 | 1.680 | 1.690 | 1.690 | 13,183,200 |
| 2024-06-17 | 1.700 | 1.730 | 1.670 | 1.680 | 1.680 | 18,756,900 |
| 2024-06-14 | 1.670 | 1.720 | 1.670 | 1.710 | 1.710 | 22,612,400 |
| 2024-06-13 | 1.700 | 1.730 | 1.630 | 1.690 | 1.690 | 29,645,702 |
| 2024-06-12 | 1.620 | 1.690 | 1.600 | 1.690 | 1.690 | 34,654,202 |
| 2024-06-11 | 1.560 | 1.630 | 1.520 | 1.610 | 1.610 | 27,272,000 |
| 2024-06-07 | 1.630 | 1.650 | 1.530 | 1.580 | 1.580 | 33,416,400 |
| 2024-06-06 | 1.650 | 1.680 | 1.600 | 1.600 | 1.600 | 34,996,600 |
| 2024-06-05 | 1.660 | 1.720 | 1.650 | 1.680 | 1.680 | 25,122,273 |
| 2024-06-04 | 1.680 | 1.710 | 1.650 | 1.680 | 1.680 | 20,243,170 |
| 2024-06-03 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 35,337,500 |
| 2024-05-31 | 1.760 | 1.810 | 1.700 | 1.780 | 1.780 | 36,995,407 |
| 2024-05-30 | 1.710 | 1.750 | 1.630 | 1.720 | 1.720 | 34,213,600 |
| 2024-05-29 | 1.760 | 1.800 | 1.700 | 1.700 | 1.700 | 44,537,167 |
| 2024-05-28 | 1.830 | 1.860 | 1.760 | 1.790 | 1.790 | 30,063,500 |
| 2024-05-27 | 1.860 | 1.880 | 1.780 | 1.810 | 1.810 | 32,068,200 |
| 2024-05-24 | 1.840 | 1.920 | 1.810 | 1.860 | 1.860 | 32,562,084 |
| 2024-05-23 | 1.910 | 1.920 | 1.850 | 1.860 | 1.860 | 55,086,900 |
| 2024-05-22 | 1.820 | 1.930 | 1.820 | 1.930 | 1.930 | 77,202,406 |
| 2024-05-21 | 1.850 | 1.880 | 1.770 | 1.840 | 1.840 | 83,265,700 |
| 2024-05-20 | 1.900 | 1.940 | 1.820 | 1.860 | 1.860 | 123,046,103 |
| 2024-05-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 7,179,400 |
| 2024-05-16 | 1.750 | 1.760 | 1.710 | 1.760 | 1.760 | 67,461,843 |
| 2024-05-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 35,887,840 |
| 2024-05-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,753,840 |
| 2024-05-13 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 72,719,599 |
| 2024-05-10 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 103,195,538 |
| 2024-05-09 | 1.700 | 1.730 | 1.650 | 1.680 | 1.680 | 78,021,457 |
| 2024-05-08 | 1.670 | 1.760 | 1.630 | 1.730 | 1.730 | 96,642,636 |
| 2024-05-07 | 1.700 | 1.770 | 1.620 | 1.680 | 1.680 | 156,037,657 |
| 2024-05-06 | 1.550 | 1.710 | 1.550 | 1.710 | 1.710 | 138,660,093 |
| 2024-04-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 3,218,600 |
| 2024-04-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,175,400 |
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.