Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.030	2.080	2.010	2.070	2.070	23,276,417
2023-10-27	2.020	2.040	2.000	2.030	2.030	14,834,171
2023-10-26	2.050	2.050	2.000	2.020	2.020	17,909,701
2023-10-25	2.040	2.070	2.030	2.050	2.050	24,264,900
2023-10-24	2.000	2.040	1.990	2.030	2.030	12,529,852
2023-10-23	2.070	2.070	1.980	1.990	1.990	20,590,452
2023-10-20	2.110	2.120	2.050	2.070	2.070	18,422,800
2023-10-19	2.060	2.180	2.040	2.120	2.120	41,089,901
2023-10-18	2.070	2.080	2.040	2.060	2.060	13,768,667
2023-10-17	2.040	2.070	2.020	2.070	2.070	14,893,900
2023-10-16	2.040	2.040	2.010	2.030	2.030	12,098,000
2023-10-13	2.060	2.070	2.020	2.040	2.040	15,555,201
2023-10-12	2.090	2.100	2.060	2.070	2.070	12,330,700
2023-10-11	2.120	2.120	2.090	2.090	2.090	12,744,900
2023-10-10	2.110	2.120	2.100	2.110	2.110	9,468,900
2023-10-09	2.130	2.140	2.090	2.100	2.100	17,055,200
2023-09-28	2.120	2.140	2.110	2.140	2.140	11,879,267
2023-09-27	2.130	2.140	2.110	2.120	2.120	10,164,413
2023-09-26	2.120	2.130	2.110	2.120	2.120	6,818,600
2023-09-25	2.130	2.140	2.110	2.120	2.120	11,193,300
2023-09-22	2.100	2.140	2.100	2.140	2.140	10,816,500
2023-09-21	2.110	2.130	2.100	2.110	2.110	9,214,500
2023-09-20	2.140	2.150	2.120	2.120	2.120	8,754,200
2023-09-19	2.140	2.180	2.130	2.140	2.140	13,875,500
2023-09-18	2.110	2.150	2.110	2.140	2.140	14,149,440
2023-09-15	2.110	2.130	2.100	2.120	2.120	10,544,802
2023-09-14	2.140	2.140	2.100	2.110	2.110	16,995,400
2023-09-13	2.150	2.160	2.130	2.140	2.140	12,863,000
2023-09-12	2.150	2.160	2.130	2.150	2.150	9,846,900
2023-09-11	2.130	2.160	2.120	2.150	2.150	14,422,519
2023-09-08	2.170	2.170	2.120	2.130	2.130	23,525,000
2023-09-07	2.190	2.220	2.170	2.170	2.170	18,052,800
2023-09-06	2.180	2.200	2.160	2.190	2.190	10,344,100
2023-09-05	2.200	2.200	2.180	2.180	2.180	16,850,700
2023-09-04	2.190	2.220	2.180	2.220	2.220	12,144,900
2023-09-01	2.190	2.200	2.170	2.190	2.190	13,379,500
2023-08-31	2.210	2.220	2.170	2.190	2.190	19,078,300
2023-08-30	2.230	2.240	2.200	2.220	2.220	20,092,700
2023-08-29	2.200	2.240	2.190	2.240	2.240	20,689,800
2023-08-28	2.280	2.280	2.210	2.210	2.210	27,412,700
2023-08-25	2.220	2.230	2.160	2.170	2.170	28,001,300
2023-08-24	2.190	2.260	2.180	2.240	2.240	26,951,000
2023-08-23	2.200	2.220	2.170	2.180	2.180	17,308,800
2023-08-22	2.200	2.220	2.160	2.220	2.220	21,262,900
2023-08-21	2.190	2.230	2.180	2.200	2.200	15,586,400
2023-08-18	2.240	2.270	2.200	2.200	2.200	21,547,900
2023-08-17	2.230	2.250	2.200	2.240	2.240	14,335,400
2023-08-16	2.260	2.280	2.220	2.230	2.230	20,387,100
2023-08-15	2.320	2.330	2.250	2.270	2.270	20,991,700
2023-08-14	2.250	2.340	2.230	2.330	2.330	27,131,700
2023-08-11	2.320	2.340	2.260	2.270	2.270	24,571,500
2023-08-10	2.340	2.350	2.300	2.310	2.310	29,284,800
2023-08-09	2.390	2.440	2.330	2.340	2.340	51,798,600
2023-08-08	2.360	2.470	2.340	2.410	2.410	76,824,882
2023-08-07	2.330	2.380	2.330	2.360	2.360	35,761,700
2023-08-04	2.330	2.370	2.320	2.330	2.330	29,127,468
2023-08-03	2.320	2.340	2.300	2.330	2.330	23,595,600
2023-08-02	2.350	2.350	2.310	2.330	2.330	25,807,800
2023-08-01	2.380	2.380	2.340	2.350	2.350	34,521,450
2023-07-31	2.280	2.410	2.270	2.390	2.390	71,386,426

← NewerPage 13 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.