Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.320	2.370	2.300	2.330	2.330	32,311,700
2023-02-01	2.250	2.320	2.230	2.310	2.310	29,401,198
2023-01-31	2.240	2.260	2.220	2.250	2.250	19,654,900
2023-01-30	2.310	2.340	2.260	2.270	2.270	26,948,092
2023-01-20	2.240	2.280	2.220	2.270	2.270	19,689,226
2023-01-19	2.200	2.240	2.190	2.240	2.240	22,818,522
2023-01-18	2.180	2.300	2.170	2.230	2.230	39,239,100
2023-01-17	2.210	2.220	2.150	2.160	2.160	24,413,400
2023-01-16	2.230	2.240	2.190	2.220	2.220	22,083,796
2023-01-13	2.230	2.240	2.200	2.230	2.230	17,749,900
2023-01-12	2.260	2.270	2.210	2.220	2.220	22,523,745
2023-01-11	2.310	2.330	2.250	2.270	2.270	24,591,700
2023-01-10	2.310	2.360	2.280	2.330	2.330	25,731,400
2023-01-09	2.310	2.350	2.300	2.310	2.310	23,675,220
2023-01-06	2.430	2.430	2.310	2.310	2.310	32,853,700
2023-01-05	2.490	2.490	2.380	2.410	2.410	36,051,900
2023-01-04	2.440	2.500	2.420	2.500	2.500	38,215,730
2023-01-03	2.420	2.460	2.400	2.450	2.450	38,679,700
2022-12-30	2.310	2.440	2.290	2.420	2.420	60,837,100
2022-12-29	2.310	2.380	2.300	2.310	2.310	27,808,102
2022-12-28	2.320	2.390	2.280	2.330	2.330	30,592,500
2022-12-27	2.370	2.380	2.280	2.310	2.310	23,331,300
2022-12-26	2.330	2.400	2.310	2.370	2.370	26,140,700
2022-12-23	2.290	2.360	2.260	2.330	2.330	24,093,300
2022-12-22	2.280	2.360	2.270	2.270	2.270	19,597,500
2022-12-21	2.270	2.320	2.240	2.290	2.290	20,162,528
2022-12-20	2.310	2.330	2.230	2.250	2.250	19,989,628
2022-12-19	2.360	2.380	2.280	2.300	2.300	23,114,300
2022-12-16	2.380	2.400	2.340	2.380	2.380	22,126,300
2022-12-15	2.430	2.440	2.370	2.390	2.390	28,331,500
2022-12-14	2.380	2.460	2.350	2.440	2.440	43,091,860
2022-12-13	2.300	2.540	2.280	2.420	2.420	67,161,600
2022-12-12	2.340	2.370	2.290	2.310	2.310	24,085,644
2022-12-09	2.420	2.420	2.340	2.340	2.340	24,599,828
2022-12-08	2.410	2.420	2.360	2.400	2.400	22,963,700
2022-12-07	2.370	2.420	2.320	2.400	2.400	35,561,900
2022-12-06	2.370	2.410	2.340	2.360	2.360	25,430,181
2022-12-05	2.400	2.430	2.360	2.380	2.380	26,542,600
2022-12-02	2.300	2.390	2.300	2.380	2.380	40,652,100
2022-12-01	2.330	2.370	2.290	2.310	2.310	29,230,100
2022-11-30	2.320	2.330	2.280	2.290	2.290	21,549,300
2022-11-29	2.220	2.320	2.220	2.310	2.310	36,383,900
2022-11-28	2.170	2.240	2.140	2.230	2.230	27,969,700
2022-11-25	2.180	2.220	2.170	2.190	2.190	18,699,200
2022-11-24	2.210	2.210	2.160	2.180	2.180	19,800,381
2022-11-23	2.230	2.230	2.170	2.200	2.200	22,103,400
2022-11-22	2.250	2.280	2.200	2.220	2.220	27,905,041
2022-11-21	2.300	2.310	2.220	2.230	2.230	32,973,636
2022-11-18	2.350	2.400	2.300	2.310	2.310	40,809,200
2022-11-17	2.370	2.400	2.300	2.330	2.330	33,863,500
2022-11-16	2.290	2.370	2.280	2.310	2.310	26,414,200
2022-11-15	2.270	2.290	2.240	2.280	2.280	16,041,300
2022-11-14	2.250	2.280	2.240	2.250	2.250	19,641,100
2022-11-11	2.300	2.330	2.240	2.250	2.250	27,147,800
2022-11-10	2.210	2.280	2.190	2.270	2.270	27,145,026
2022-11-09	2.240	2.260	2.210	2.210	2.210	19,282,300
2022-11-08	2.230	2.250	2.200	2.240	2.240	22,167,499
2022-11-07	2.190	2.230	2.160	2.220	2.220	28,706,999
2022-11-04	2.120	2.190	2.120	2.180	2.180	23,323,957
2022-11-03	2.140	2.170	2.120	2.140	2.140	21,838,300

← NewerPage 16 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.