Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.250	2.280	2.230	2.280	2.280	25,831,800
2023-07-27	2.300	2.300	2.260	2.270	2.270	33,708,600
2023-07-26	2.290	2.360	2.250	2.310	2.310	49,619,800
2023-07-25	2.260	2.300	2.240	2.290	2.290	43,126,200
2023-07-24	2.250	2.320	2.230	2.250	2.250	39,154,500
2023-07-21	2.200	2.320	2.180	2.260	2.260	64,466,727
2023-07-20	2.190	2.230	2.170	2.200	2.200	28,827,601
2023-07-19	2.180	2.210	2.180	2.190	2.190	16,707,914
2023-07-18	2.220	2.220	2.180	2.190	2.190	19,584,700
2023-07-17	2.210	2.260	2.180	2.210	2.210	23,184,700
2023-07-14	2.220	2.240	2.210	2.230	2.230	27,827,800
2023-07-13	2.170	2.220	2.150	2.220	2.220	34,456,800
2023-07-12	2.210	2.240	2.160	2.170	2.170	29,349,900
2023-07-11	2.230	2.250	2.200	2.220	2.220	29,531,400
2023-07-10	2.180	2.270	2.170	2.250	2.250	48,080,200
2023-07-07	2.170	2.190	2.140	2.170	2.170	24,126,800
2023-07-06	2.200	2.220	2.180	2.180	2.180	24,666,900
2023-07-05	2.230	2.230	2.180	2.200	2.200	25,102,600
2023-07-04	2.230	2.250	2.210	2.220	2.220	24,106,300
2023-07-03	2.250	2.260	2.200	2.240	2.240	36,722,400
2023-06-30	2.220	2.270	2.200	2.260	2.260	34,633,100
2023-06-29	2.200	2.320	2.190	2.230	2.230	44,732,113
2023-06-28	2.250	2.260	2.150	2.220	2.220	41,884,200
2023-06-27	2.200	2.300	2.190	2.260	2.260	35,586,600
2023-06-26	2.310	2.340	2.190	2.200	2.200	39,772,100
2023-06-21	2.410	2.430	2.310	2.320	2.320	39,546,968
2023-06-20	2.450	2.500	2.390	2.420	2.420	32,105,400
2023-06-19	2.500	2.510	2.430	2.450	2.450	30,399,300
2023-06-16	2.490	2.550	2.420	2.500	2.500	42,011,400
2023-06-15	2.530	2.560	2.480	2.490	2.490	30,466,500
2023-06-14	2.530	2.580	2.500	2.540	2.540	34,200,500
2023-06-13	2.500	2.560	2.480	2.530	2.530	35,587,900
2023-06-12	2.560	2.570	2.500	2.500	2.500	41,659,148
2023-06-09	2.540	2.570	2.490	2.540	2.540	46,441,700
2023-06-08	2.570	2.570	2.490	2.520	2.520	59,545,700
2023-06-07	2.470	2.620	2.440	2.570	2.570	90,422,813
2023-06-06	2.500	2.570	2.440	2.460	2.460	82,020,000
2023-06-05	2.370	2.580	2.360	2.500	2.500	115,071,032
2023-06-02	2.370	2.590	2.350	2.460	2.460	162,971,600
2023-06-01	2.190	2.430	2.170	2.430	2.430	121,948,832
2023-05-31	2.180	2.240	2.170	2.210	2.210	35,497,100
2023-05-30	2.140	2.190	2.090	2.190	2.190	39,691,700
2023-05-29	2.170	2.190	2.120	2.150	2.150	34,380,400
2023-05-26	2.160	2.180	2.110	2.170	2.170	23,050,500
2023-05-25	2.200	2.210	2.130	2.160	2.160	35,928,500
2023-05-24	2.190	2.230	2.170	2.210	2.210	31,037,000
2023-05-23	2.240	2.270	2.180	2.190	2.190	33,691,300
2023-05-22	2.310	2.320	2.220	2.260	2.260	37,888,300
2023-05-19	2.420	2.420	2.320	2.320	2.320	45,206,800
2023-05-18	2.410	2.430	2.370	2.430	2.430	27,763,300
2023-05-17	2.450	2.500	2.390	2.420	2.420	47,643,500
2023-05-16	2.640	2.710	2.470	2.480	2.480	68,609,100
2023-05-15	2.720	2.740	2.570	2.660	2.660	73,646,726
2023-05-12	2.910	2.910	2.680	2.710	2.710	116,241,083
2023-05-11	2.580	2.860	2.570	2.860	2.860	72,318,420
2023-05-10	2.610	2.670	2.550	2.600	2.600	38,566,300
2023-05-09	2.700	2.720	2.600	2.600	2.600	41,230,920
2023-05-08	2.680	2.740	2.600	2.700	2.700	45,825,800
2023-05-05	2.720	2.720	2.640	2.670	2.670	41,110,800
2023-05-04	2.580	2.760	2.560	2.730	2.730	73,307,400

← NewerPage 14 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.