Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.170	2.220	2.140	2.200	2.200	46,898,700
2024-01-22	2.310	2.330	2.150	2.170	2.170	51,937,700
2024-01-19	2.300	2.370	2.290	2.310	2.310	56,890,300
2024-01-18	2.330	2.350	2.240	2.310	2.310	60,892,200
2024-01-17	2.410	2.430	2.330	2.340	2.340	46,405,266
2024-01-16	2.450	2.460	2.370	2.410	2.410	61,571,500
2024-01-15	2.440	2.490	2.420	2.450	2.450	82,647,500
2024-01-12	2.510	2.540	2.440	2.470	2.470	80,554,400
2024-01-11	2.490	2.560	2.480	2.550	2.550	62,913,600
2024-01-10	2.570	2.570	2.490	2.510	2.510	71,304,702
2024-01-09	2.580	2.660	2.540	2.590	2.590	72,798,600
2024-01-08	2.580	2.610	2.530	2.580	2.580	64,700,400
2024-01-05	2.660	2.680	2.550	2.570	2.570	81,103,055
2024-01-04	2.670	2.670	2.600	2.640	2.640	87,217,245
2024-01-03	2.640	2.710	2.600	2.670	2.670	124,295,000
2024-01-02	2.660	2.740	2.630	2.640	2.640	102,282,352
2023-12-29	2.620	2.680	2.590	2.650	2.650	125,247,597
2023-12-28	2.640	2.670	2.540	2.610	2.610	113,749,814
2023-12-27	2.690	2.710	2.570	2.630	2.630	100,741,900
2023-12-26	2.630	2.720	2.610	2.640	2.640	152,118,423
2023-12-25	2.520	2.660	2.470	2.610	2.610	225,042,329
2023-12-22	3.020	3.120	2.720	2.720	2.720	260,203,575
2023-12-21	2.960	3.060	2.930	3.020	3.020	194,968,852
2023-12-20	3.110	3.130	2.930	2.970	2.970	215,420,971
2023-12-19	3.210	3.380	3.020	3.080	3.080	283,779,871
2023-12-18	3.630	3.690	3.220	3.310	3.310	334,033,492
2023-12-15	3.540	3.750	3.350	3.580	3.580	392,161,931
2023-12-14	3.760	4.200	3.640	3.670	3.670	531,380,145
2023-12-13	3.660	3.990	3.630	3.990	3.990	400,211,417
2023-12-12	3.630	3.630	3.630	3.630	3.630	23,247,400
2023-12-11	3.100	3.300	2.930	3.300	3.300	203,348,493
2023-12-08	3.000	3.000	2.920	3.000	3.000	150,508,632
2023-12-07	2.730	2.730	2.730	2.730	2.730	21,853,400
2023-12-06	2.250	2.480	2.210	2.480	2.480	101,461,440
2023-12-05	2.290	2.290	2.240	2.250	2.250	26,858,900
2023-12-04	2.260	2.320	2.250	2.290	2.290	39,610,387
2023-12-01	2.140	2.300	2.140	2.290	2.290	56,906,589
2023-11-30	2.130	2.170	2.130	2.150	2.150	16,708,700
2023-11-29	2.180	2.180	2.130	2.140	2.140	22,057,400
2023-11-28	2.200	2.200	2.170	2.180	2.180	20,675,200
2023-11-27	2.240	2.240	2.190	2.200	2.200	26,788,313
2023-11-24	2.250	2.320	2.240	2.250	2.250	35,444,700
2023-11-23	2.280	2.290	2.230	2.240	2.240	31,178,557
2023-11-22	2.260	2.310	2.240	2.290	2.290	48,376,700
2023-11-21	2.240	2.280	2.230	2.240	2.240	32,040,900
2023-11-20	2.220	2.240	2.200	2.230	2.230	25,160,802
2023-11-17	2.200	2.240	2.190	2.230	2.230	32,760,700
2023-11-16	2.180	2.220	2.160	2.200	2.200	31,206,702
2023-11-15	2.210	2.220	2.160	2.180	2.180	28,651,300
2023-11-14	2.190	2.210	2.170	2.210	2.210	27,729,600
2023-11-13	2.210	2.240	2.180	2.200	2.200	28,463,600
2023-11-10	2.230	2.250	2.180	2.200	2.200	37,806,900
2023-11-09	2.290	2.300	2.200	2.220	2.220	52,402,400
2023-11-08	2.240	2.310	2.230	2.300	2.300	66,289,200
2023-11-07	2.220	2.300	2.210	2.240	2.240	56,521,587
2023-11-06	2.140	2.300	2.130	2.240	2.240	84,470,447
2023-11-03	2.120	2.190	2.100	2.140	2.140	93,366,139
2023-11-02	2.120	2.320	2.110	2.190	2.190	158,890,251
2023-11-01	2.070	2.140	2.060	2.110	2.110	32,588,039
2023-10-31	2.060	2.110	2.050	2.070	2.070	20,756,738

← NewerPage 12 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.