Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.070	2.090	2.050	2.080	2.080	16,176,400
2022-05-09	2.020	2.100	2.000	2.080	2.080	19,383,849
2022-05-06	1.980	2.030	1.960	2.020	2.020	17,706,946
2022-05-05	2.010	2.050	1.970	2.020	2.020	19,587,497
2022-04-29	1.940	2.030	1.920	2.010	2.010	24,932,300
2022-04-28	1.960	2.000	1.890	1.930	1.930	22,784,500
2022-04-27	1.910	2.010	1.840	2.010	2.010	28,463,628
2022-04-26	2.030	2.070	1.950	1.960	1.960	27,594,900
2022-04-25	2.200	2.210	2.050	2.060	2.060	34,595,900
2022-04-22	2.330	2.330	2.270	2.280	2.280	20,547,300
2022-04-21	2.470	2.470	2.330	2.350	2.350	27,541,400
2022-04-20	2.420	2.490	2.410	2.430	2.430	24,966,302
2022-04-19	2.390	2.420	2.370	2.420	2.420	16,440,702
2022-04-18	2.410	2.420	2.310	2.390	2.390	22,495,300
2022-04-15	2.510	2.510	2.410	2.420	2.420	28,853,800
2022-04-14	2.530	2.570	2.490	2.520	2.520	24,588,402
2022-04-13	2.640	2.650	2.530	2.530	2.530	30,891,069
2022-04-12	2.530	2.660	2.510	2.660	2.660	40,418,800
2022-04-11	2.580	2.580	2.460	2.470	2.470	24,077,229
2022-04-08	2.630	2.650	2.550	2.590	2.590	24,258,700
2022-04-07	2.760	2.770	2.650	2.650	2.650	31,178,130
2022-04-06	2.670	2.810	2.650	2.770	2.770	41,594,389
2022-04-01	2.560	2.710	2.540	2.680	2.680	42,761,260
2022-03-31	2.580	2.630	2.560	2.580	2.580	18,699,500
2022-03-30	2.560	2.590	2.530	2.580	2.580	16,327,200
2022-03-29	2.620	2.640	2.560	2.570	2.570	20,633,800
2022-03-28	2.570	2.660	2.530	2.620	2.620	29,720,200
2022-03-25	2.570	2.630	2.570	2.580	2.580	21,169,058
2022-03-24	2.630	2.630	2.550	2.560	2.560	21,308,700
2022-03-23	2.660	2.690	2.620	2.630	2.630	20,753,600
2022-03-22	2.620	2.670	2.590	2.660	2.660	23,904,700
2022-03-21	2.610	2.650	2.570	2.630	2.630	26,706,704
2022-03-18	2.550	2.650	2.530	2.630	2.630	30,474,202
2022-03-17	2.560	2.620	2.530	2.570	2.570	31,050,700
2022-03-16	2.440	2.560	2.410	2.540	2.540	47,086,213
2022-03-15	2.560	2.590	2.400	2.400	2.400	37,469,002
2022-03-14	2.620	2.680	2.580	2.580	2.580	24,634,500
2022-03-11	2.600	2.680	2.530	2.660	2.660	31,804,760
2022-03-10	2.620	2.660	2.600	2.620	2.620	27,393,700
2022-03-09	2.690	2.700	2.470	2.590	2.590	44,468,800
2022-03-08	2.830	2.830	2.630	2.670	2.670	52,672,909
2022-03-07	2.920	2.920	2.830	2.840	2.840	47,489,921
2022-03-04	2.860	2.980	2.810	2.950	2.950	73,715,187
2022-03-03	2.890	2.910	2.850	2.870	2.870	32,675,977
2022-03-02	2.830	2.900	2.820	2.870	2.870	31,969,077
2022-03-01	2.820	2.880	2.810	2.850	2.850	31,875,102
2022-02-28	2.830	2.850	2.760	2.810	2.810	30,212,502
2022-02-25	2.840	2.880	2.830	2.840	2.840	37,816,756
2022-02-24	2.950	2.970	2.770	2.820	2.820	72,324,677
2022-02-23	2.980	3.010	2.960	2.970	2.970	43,826,000
2022-02-22	3.080	3.080	2.950	2.970	2.970	67,982,229
2022-02-21	3.110	3.130	3.060	3.100	3.100	60,209,200
2022-02-18	3.090	3.150	3.060	3.130	3.130	51,142,900
2022-02-17	3.200	3.220	3.100	3.110	3.110	76,723,679
2022-02-16	3.180	3.260	3.120	3.260	3.260	82,690,436
2022-02-15	3.480	3.580	3.200	3.260	3.260	138,538,011
2022-02-14	3.390	3.680	3.310	3.460	3.460	144,754,500
2022-02-11	3.600	3.690	3.510	3.520	3.520	212,666,030
2022-02-10	4.240	4.240	3.850	3.900	3.900	295,737,006
2022-02-09	3.850	3.850	3.850	3.850	3.850	14,382,502

← NewerPage 19 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.