Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.160	2.220	2.130	2.140	2.140	15,898,764
2022-08-02	2.230	2.230	2.120	2.170	2.170	21,268,576
2022-08-01	2.290	2.290	2.230	2.250	2.250	16,090,980
2022-07-29	2.310	2.380	2.290	2.300	2.300	19,101,800
2022-07-28	2.340	2.340	2.290	2.300	2.300	13,007,600
2022-07-27	2.350	2.380	2.300	2.320	2.320	13,123,400
2022-07-26	2.310	2.350	2.300	2.350	2.350	18,347,100
2022-07-25	2.340	2.350	2.270	2.290	2.290	13,352,100
2022-07-22	2.310	2.330	2.280	2.330	2.330	16,691,100
2022-07-21	2.290	2.360	2.280	2.310	2.310	20,923,400
2022-07-20	2.280	2.300	2.260	2.290	2.290	12,329,300
2022-07-19	2.190	2.270	2.180	2.270	2.270	19,558,300
2022-07-18	2.110	2.210	2.080	2.200	2.200	19,519,100
2022-07-15	2.210	2.220	2.130	2.130	2.130	26,916,100
2022-07-14	2.310	2.310	2.230	2.240	2.240	14,996,300
2022-07-13	2.240	2.330	2.240	2.300	2.300	21,420,317
2022-07-12	2.260	2.260	2.230	2.250	2.250	13,695,000
2022-07-11	2.290	2.300	2.240	2.260	2.260	20,344,400
2022-07-08	2.280	2.320	2.280	2.310	2.310	20,663,400
2022-07-07	2.270	2.300	2.250	2.270	2.270	23,247,400
2022-07-06	2.360	2.380	2.280	2.290	2.290	38,083,200
2022-07-05	2.420	2.470	2.350	2.380	2.380	50,328,820
2022-07-04	2.430	2.470	2.340	2.430	2.430	56,718,551
2022-07-01	2.560	2.590	2.410	2.450	2.450	115,689,900
2022-06-30	2.300	2.520	2.300	2.520	2.520	52,493,100
2022-06-29	2.350	2.370	2.280	2.290	2.290	25,332,002
2022-06-28	2.280	2.480	2.250	2.360	2.360	41,512,905
2022-06-27	2.230	2.340	2.230	2.290	2.290	37,064,297
2022-06-24	2.210	2.250	2.190	2.240	2.240	16,206,749
2022-06-23	2.200	2.210	2.160	2.210	2.210	19,324,900
2022-06-22	2.240	2.260	2.190	2.200	2.200	25,427,900
2022-06-21	2.220	2.260	2.210	2.230	2.230	22,170,100
2022-06-20	2.190	2.220	2.180	2.210	2.210	17,868,202
2022-06-17	2.230	2.260	2.170	2.190	2.190	23,350,900
2022-06-16	2.180	2.260	2.180	2.240	2.240	31,922,300
2022-06-15	2.210	2.240	2.200	2.200	2.200	22,668,900
2022-06-14	2.220	2.220	2.140	2.210	2.210	28,995,300
2022-06-13	2.210	2.240	2.180	2.230	2.230	19,610,901
2022-06-10	2.200	2.230	2.170	2.210	2.210	15,447,400
2022-06-09	2.270	2.270	2.200	2.200	2.200	22,138,632
2022-06-08	2.290	2.310	2.220	2.270	2.270	24,841,974
2022-06-07	2.300	2.330	2.260	2.290	2.290	22,370,930
2022-06-06	2.300	2.310	2.250	2.300	2.300	24,991,100
2022-06-02	2.310	2.320	2.250	2.280	2.280	25,849,200
2022-06-01	2.310	2.400	2.290	2.330	2.330	33,486,200
2022-05-31	2.300	2.350	2.260	2.340	2.340	46,022,298
2022-05-30	2.290	2.330	2.230	2.280	2.280	38,363,196
2022-05-27	2.390	2.440	2.260	2.320	2.320	55,049,696
2022-05-26	2.500	2.520	2.350	2.360	2.360	89,001,100
2022-05-25	2.240	2.450	2.240	2.450	2.450	31,447,802
2022-05-24	2.410	2.420	2.220	2.230	2.230	75,507,278
2022-05-23	2.200	2.390	2.200	2.390	2.390	23,676,648
2022-05-20	2.180	2.190	2.140	2.170	2.170	20,832,700
2022-05-19	2.200	2.210	2.130	2.160	2.160	31,596,800
2022-05-18	2.130	2.260	2.130	2.230	2.230	38,135,502
2022-05-17	2.160	2.180	2.090	2.140	2.140	18,683,002
2022-05-16	2.100	2.180	2.080	2.160	2.160	33,779,602
2022-05-13	2.070	2.160	2.040	2.090	2.090	27,994,000
2022-05-12	2.020	2.100	2.010	2.080	2.080	19,132,402
2022-05-11	2.070	2.110	2.030	2.050	2.050	20,261,400

← NewerPage 18 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.