Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.140	2.170	2.120	2.140	2.140	21,838,300
2022-11-02	2.130	2.200	2.130	2.180	2.180	31,283,500
2022-11-01	2.060	2.110	2.030	2.110	2.110	16,867,641
2022-10-31	2.010	2.070	2.010	2.050	2.050	12,000,700
2022-10-28	2.130	2.130	2.010	2.030	2.030	20,020,028
2022-10-27	2.080	2.140	2.070	2.120	2.120	19,077,500
2022-10-26	2.040	2.100	2.030	2.070	2.070	14,337,000
2022-10-25	2.050	2.070	2.000	2.040	2.040	16,347,000
2022-10-24	2.120	2.140	2.030	2.040	2.040	19,821,300
2022-10-21	2.160	2.170	2.110	2.110	2.110	14,370,800
2022-10-20	2.120	2.180	2.100	2.160	2.160	13,602,500
2022-10-19	2.160	2.170	2.130	2.130	2.130	11,294,800
2022-10-18	2.200	2.210	2.160	2.160	2.160	14,654,900
2022-10-17	2.150	2.200	2.130	2.190	2.190	17,244,900
2022-10-14	2.110	2.170	2.110	2.160	2.160	19,635,400
2022-10-13	2.100	2.160	2.080	2.110	2.110	16,653,100
2022-10-12	2.040	2.100	2.010	2.100	2.100	16,770,500
2022-10-11	2.030	2.060	1.980	2.050	2.050	16,848,152
2022-10-10	2.100	2.110	2.020	2.040	2.040	16,380,600
2022-09-30	2.110	2.130	2.070	2.090	2.090	14,479,200
2022-09-29	2.170	2.190	2.080	2.110	2.110	23,000,756
2022-09-28	2.220	2.220	2.150	2.160	2.160	18,427,720
2022-09-27	2.170	2.220	2.130	2.220	2.220	27,416,100
2022-09-26	2.200	2.220	2.150	2.150	2.150	25,931,234
2022-09-23	2.310	2.320	2.210	2.210	2.210	25,255,853
2022-09-22	2.340	2.340	2.290	2.310	2.310	22,914,731
2022-09-21	2.320	2.350	2.240	2.340	2.340	34,338,540
2022-09-20	2.280	2.350	2.280	2.310	2.310	25,611,800
2022-09-19	2.260	2.290	2.230	2.280	2.280	29,271,436
2022-09-16	2.340	2.380	2.270	2.270	2.270	39,839,100
2022-09-15	2.390	2.410	2.320	2.350	2.350	41,054,300
2022-09-14	2.360	2.420	2.330	2.370	2.370	36,649,220
2022-09-13	2.370	2.410	2.370	2.380	2.380	34,508,000
2022-09-09	2.410	2.420	2.330	2.380	2.380	44,487,892
2022-09-08	2.400	2.490	2.390	2.400	2.400	67,113,869
2022-09-07	2.440	2.440	2.370	2.400	2.400	53,597,200
2022-09-06	2.470	2.480	2.410	2.440	2.440	53,319,867
2022-09-05	2.420	2.490	2.380	2.470	2.470	66,473,400
2022-09-02	2.380	2.520	2.380	2.470	2.470	111,685,632
2022-09-01	2.530	2.570	2.360	2.370	2.370	114,828,447
2022-08-31	2.460	2.650	2.430	2.480	2.480	124,767,244
2022-08-30	2.750	2.770	2.570	2.570	2.570	154,951,330
2022-08-29	3.040	3.040	2.760	2.860	2.860	227,192,084
2022-08-26	2.940	3.070	2.660	3.070	3.070	258,629,025
2022-08-25	2.500	2.790	2.500	2.790	2.790	104,520,406
2022-08-24	2.480	2.600	2.430	2.540	2.540	97,266,016
2022-08-23	2.530	2.660	2.430	2.520	2.520	117,766,252
2022-08-22	2.280	2.530	2.260	2.530	2.530	93,261,032
2022-08-19	2.270	2.320	2.260	2.300	2.300	17,655,100
2022-08-18	2.330	2.330	2.250	2.270	2.270	13,851,002
2022-08-17	2.290	2.320	2.260	2.320	2.320	16,735,675
2022-08-16	2.270	2.280	2.240	2.280	2.280	11,262,200
2022-08-15	2.270	2.300	2.260	2.270	2.270	13,512,400
2022-08-12	2.270	2.300	2.240	2.270	2.270	19,351,239
2022-08-11	2.170	2.250	2.160	2.240	2.240	21,106,564
2022-08-10	2.170	2.180	2.150	2.160	2.160	9,340,800
2022-08-09	2.210	2.210	2.160	2.170	2.170	11,509,600
2022-08-08	2.200	2.220	2.170	2.210	2.210	10,409,000
2022-08-05	2.200	2.220	2.170	2.210	2.210	12,738,728
2022-08-04	2.150	2.200	2.130	2.190	2.190	12,990,400

← NewerPage 17 of 21 · 1,213 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.