Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.440	2.640	2.440	2.620	2.620	57,251,210
2023-04-27	2.500	2.550	2.410	2.440	2.440	43,327,500
2023-04-26	2.540	2.560	2.420	2.490	2.490	46,189,400
2023-04-25	2.530	2.590	2.480	2.530	2.530	43,013,500
2023-04-24	2.480	2.600	2.460	2.550	2.550	34,854,800
2023-04-21	2.640	2.650	2.510	2.540	2.540	40,524,910
2023-04-20	2.660	2.660	2.580	2.650	2.650	41,753,800
2023-04-19	2.530	2.730	2.510	2.690	2.690	62,690,000
2023-04-18	2.590	2.590	2.470	2.530	2.530	30,832,000
2023-04-17	2.640	2.640	2.520	2.560	2.560	41,846,100
2023-04-14	2.650	2.720	2.570	2.640	2.640	45,467,800
2023-04-13	2.670	2.750	2.650	2.670	2.670	65,114,600
2023-04-12	2.510	2.750	2.510	2.690	2.690	85,028,600
2023-04-11	2.420	2.560	2.400	2.530	2.530	53,853,284
2023-04-10	2.450	2.600	2.410	2.420	2.420	50,650,969
2023-04-07	2.430	2.500	2.370	2.470	2.470	29,036,603
2023-04-06	2.460	2.460	2.390	2.400	2.400	27,522,000
2023-04-04	2.530	2.560	2.460	2.470	2.470	27,329,097
2023-04-03	2.500	2.540	2.460	2.540	2.540	30,708,900
2023-03-31	2.440	2.520	2.400	2.510	2.510	35,071,520
2023-03-30	2.520	2.520	2.400	2.420	2.420	35,223,200
2023-03-29	2.510	2.550	2.470	2.500	2.500	40,452,700
2023-03-28	2.600	2.600	2.500	2.510	2.510	47,947,920
2023-03-27	2.550	2.630	2.520	2.570	2.570	71,856,500
2023-03-24	2.510	2.660	2.490	2.560	2.560	100,321,257
2023-03-23	2.520	2.560	2.450	2.480	2.480	134,161,101
2023-03-22	2.360	2.560	2.350	2.560	2.560	135,670,994
2023-03-21	2.240	2.340	2.230	2.330	2.330	34,923,700
2023-03-20	2.240	2.280	2.220	2.250	2.250	25,018,300
2023-03-17	2.190	2.230	2.180	2.210	2.210	14,842,700
2023-03-16	2.190	2.200	2.160	2.170	2.170	18,538,500
2023-03-15	2.220	2.240	2.180	2.200	2.200	14,711,500
2023-03-14	2.270	2.270	2.180	2.200	2.200	19,566,535
2023-03-13	2.280	2.290	2.210	2.250	2.250	25,545,200
2023-03-10	2.290	2.320	2.260	2.280	2.280	19,116,400
2023-03-09	2.290	2.310	2.260	2.300	2.300	14,162,940
2023-03-08	2.240	2.300	2.230	2.280	2.280	14,991,200
2023-03-07	2.300	2.300	2.240	2.240	2.240	18,985,900
2023-03-06	2.320	2.350	2.290	2.300	2.300	20,875,300
2023-03-03	2.320	2.330	2.290	2.310	2.310	16,491,335
2023-03-02	2.290	2.320	2.280	2.310	2.310	19,328,600
2023-03-01	2.270	2.300	2.250	2.290	2.290	20,343,000
2023-02-28	2.240	2.260	2.230	2.260	2.260	15,143,600
2023-02-27	2.270	2.280	2.220	2.230	2.230	20,994,112
2023-02-24	2.280	2.290	2.250	2.270	2.270	17,157,900
2023-02-23	2.340	2.350	2.270	2.280	2.280	27,861,400
2023-02-22	2.350	2.350	2.310	2.340	2.340	23,034,204
2023-02-21	2.390	2.400	2.330	2.360	2.360	34,895,100
2023-02-20	2.380	2.410	2.330	2.390	2.390	35,104,804
2023-02-17	2.400	2.500	2.360	2.370	2.370	48,065,300
2023-02-16	2.390	2.580	2.380	2.430	2.430	83,605,900
2023-02-15	2.340	2.390	2.310	2.380	2.380	27,848,058
2023-02-14	2.380	2.390	2.330	2.350	2.350	21,758,200
2023-02-13	2.390	2.400	2.340	2.370	2.370	23,903,200
2023-02-10	2.330	2.410	2.330	2.380	2.380	36,810,000
2023-02-09	2.320	2.350	2.300	2.340	2.340	23,824,500
2023-02-08	2.370	2.380	2.320	2.340	2.340	18,352,800
2023-02-07	2.360	2.370	2.320	2.350	2.350	18,369,600
2023-02-06	2.330	2.370	2.300	2.350	2.350	19,632,700
2023-02-03	2.320	2.350	2.290	2.330	2.330	17,713,800

← NewerPage 15 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.