Cultural Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-04-25 | 1.860 | 1.870 | 1.770 | 1.810 | 1.810 | 99,941,612 |
| 2024-04-24 | 1.850 | 1.960 | 1.810 | 1.890 | 1.890 | 84,563,200 |
| 2024-04-23 | 1.920 | 1.990 | 1.860 | 1.870 | 1.870 | 94,243,499 |
| 2024-04-22 | 2.100 | 2.120 | 1.920 | 1.950 | 1.950 | 118,696,900 |
| 2024-04-19 | 2.190 | 2.230 | 2.120 | 2.130 | 2.130 | 70,461,434 |
| 2024-04-18 | 2.220 | 2.310 | 2.030 | 2.220 | 2.220 | 110,998,113 |
| 2024-04-17 | 2.080 | 2.270 | 2.080 | 2.210 | 2.210 | 98,326,382 |
| 2024-04-16 | 2.280 | 2.300 | 2.110 | 2.110 | 2.110 | 109,743,657 |
| 2024-04-15 | 2.300 | 2.450 | 2.230 | 2.340 | 2.340 | 121,434,698 |
| 2024-04-12 | 2.460 | 2.520 | 2.310 | 2.320 | 2.320 | 156,658,600 |
| 2024-04-11 | 2.140 | 2.460 | 2.140 | 2.460 | 2.460 | 164,458,498 |
| 2024-04-10 | 2.370 | 2.450 | 2.240 | 2.240 | 2.240 | 164,112,600 |
| 2024-04-09 | 2.540 | 2.600 | 2.460 | 2.490 | 2.490 | 87,848,844 |
| 2024-04-08 | 2.610 | 2.720 | 2.500 | 2.580 | 2.580 | 127,566,290 |
| 2024-04-03 | 2.810 | 2.880 | 2.640 | 2.690 | 2.690 | 138,601,912 |
| 2024-04-02 | 3.060 | 3.060 | 2.920 | 2.920 | 2.920 | 93,433,000 |
| 2024-04-01 | 2.930 | 3.100 | 2.910 | 3.020 | 3.020 | 126,300,244 |
| 2024-03-29 | 3.060 | 3.140 | 3.000 | 3.000 | 3.000 | 73,471,100 |
| 2024-03-28 | 3.100 | 3.250 | 2.920 | 3.150 | 3.150 | 238,215,634 |
| 2024-03-27 | 2.740 | 3.010 | 2.710 | 3.010 | 3.010 | 185,970,082 |
| 2024-03-26 | 2.820 | 2.940 | 2.680 | 2.740 | 2.740 | 134,304,100 |
| 2024-03-25 | 3.010 | 3.150 | 2.870 | 2.880 | 2.880 | 160,441,900 |
| 2024-03-22 | 2.980 | 3.250 | 2.820 | 3.100 | 3.100 | 270,976,544 |
| 2024-03-21 | 2.790 | 3.020 | 2.720 | 3.000 | 3.000 | 247,682,744 |
| 2024-03-20 | 2.740 | 2.830 | 2.650 | 2.790 | 2.790 | 236,999,210 |
| 2024-03-19 | 2.750 | 2.850 | 2.600 | 2.620 | 2.620 | 276,095,689 |
| 2024-03-18 | 2.380 | 2.590 | 2.370 | 2.590 | 2.590 | 157,014,777 |
| 2024-03-15 | 2.410 | 2.430 | 2.320 | 2.350 | 2.350 | 104,418,938 |
| 2024-03-14 | 2.460 | 2.560 | 2.350 | 2.420 | 2.420 | 159,200,600 |
| 2024-03-13 | 2.470 | 2.600 | 2.430 | 2.520 | 2.520 | 181,121,691 |
| 2024-03-12 | 2.610 | 2.780 | 2.520 | 2.530 | 2.530 | 225,375,702 |
| 2024-03-11 | 2.310 | 2.780 | 2.300 | 2.710 | 2.710 | 334,316,586 |
| 2024-03-08 | 2.670 | 2.940 | 2.550 | 2.550 | 2.550 | 283,134,087 |
| 2024-03-07 | 2.580 | 2.830 | 2.580 | 2.830 | 2.830 | 368,097,564 |
| 2024-03-06 | 2.350 | 2.570 | 2.270 | 2.570 | 2.570 | 317,495,499 |
| 2024-03-05 | 2.340 | 2.340 | 2.130 | 2.340 | 2.340 | 300,643,084 |
| 2024-03-04 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 19,501,500 |
| 2024-03-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 69,366,081 |
| 2024-02-29 | 1.600 | 1.800 | 1.600 | 1.760 | 1.760 | 163,884,676 |
| 2024-02-28 | 1.900 | 1.980 | 1.750 | 1.750 | 1.750 | 224,548,069 |
| 2024-02-27 | 2.000 | 2.030 | 1.800 | 1.940 | 1.940 | 230,837,368 |
| 2024-02-26 | 1.980 | 2.000 | 1.830 | 2.000 | 2.000 | 267,400,278 |
| 2024-02-23 | 1.700 | 1.820 | 1.630 | 1.820 | 1.820 | 187,140,857 |
| 2024-02-22 | 1.480 | 1.650 | 1.430 | 1.650 | 1.650 | 199,750,605 |
| 2024-02-21 | 1.360 | 1.540 | 1.350 | 1.500 | 1.500 | 192,070,201 |
| 2024-02-20 | 1.310 | 1.480 | 1.280 | 1.400 | 1.400 | 176,289,300 |
| 2024-02-19 | 1.260 | 1.400 | 1.140 | 1.360 | 1.360 | 211,749,246 |
| 2024-02-08 | 1.080 | 1.280 | 1.040 | 1.270 | 1.270 | 249,802,289 |
| 2024-02-07 | 1.250 | 1.260 | 1.160 | 1.160 | 1.160 | 150,900,417 |
| 2024-02-06 | 1.280 | 1.380 | 1.280 | 1.290 | 1.290 | 173,724,300 |
| 2024-02-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 7,134,300 |
| 2024-02-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 9,031,800 |
| 2024-02-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 8,803,800 |
| 2024-01-31 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 17,278,300 |
| 2024-01-30 | 2.280 | 2.290 | 2.170 | 2.180 | 2.180 | 40,068,800 |
| 2024-01-29 | 2.380 | 2.390 | 2.270 | 2.280 | 2.280 | 48,731,300 |
| 2024-01-26 | 2.350 | 2.440 | 2.320 | 2.390 | 2.390 | 84,927,500 |
| 2024-01-25 | 2.230 | 2.370 | 2.190 | 2.370 | 2.370 | 74,207,400 |
| 2024-01-24 | 2.200 | 2.240 | 2.160 | 2.230 | 2.230 | 49,009,945 |
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.