Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.480	1.520	1.460	1.480	1.480	35,729,888
2026-07-17	1.570	1.590	1.480	1.490	1.490	43,614,300
2026-07-16	1.530	1.590	1.520	1.560	1.560	37,089,399
2026-07-15	1.490	1.560	1.480	1.540	1.540	35,560,988
2026-07-14	1.450	1.500	1.450	1.500	1.500	20,959,500
2026-07-13	1.550	1.580	1.460	1.470	1.470	36,467,300
2026-07-10	1.490	1.580	1.470	1.560	1.560	41,324,762
2026-07-09	1.490	1.530	1.470	1.510	1.510	27,591,400
2026-07-08	1.480	1.500	1.450	1.490	1.490	19,207,800
2026-07-07	1.520	1.520	1.470	1.480	1.480	19,870,500
2026-07-06	1.540	1.570	1.510	1.520	1.520	22,762,600
2026-07-03	1.560	1.590	1.520	1.540	1.540	25,185,100
2026-07-02	1.550	1.650	1.550	1.560	1.560	37,846,300
2026-07-01	1.520	1.580	1.510	1.560	1.560	35,545,900
2026-06-30	1.520	1.530	1.480	1.520	1.520	24,199,100
2026-06-29	1.500	1.530	1.440	1.500	1.500	37,190,418
2026-06-26	1.540	1.550	1.490	1.500	1.500	29,781,500
2026-06-25	1.560	1.590	1.530	1.560	1.560	26,406,900
2026-06-24	1.620	1.630	1.560	1.560	1.560	26,044,054
2026-06-23	1.610	1.690	1.600	1.630	1.630	32,060,600
2026-06-22	1.580	1.630	1.500	1.620	1.620	39,581,798
2026-06-18	1.640	1.670	1.600	1.600	1.600	25,913,300
2026-06-17	1.700	1.710	1.630	1.650	1.650	28,220,254
2026-06-16	1.710	1.720	1.680	1.710	1.710	15,726,100
2026-06-15	1.720	1.760	1.710	1.720	1.720	17,931,300
2026-06-12	1.690	1.730	1.670	1.710	1.710	19,191,598
2026-06-11	1.720	1.740	1.670	1.680	1.680	24,130,100
2026-06-10	1.790	1.790	1.720	1.740	1.740	23,591,000
2026-06-09	1.790	1.810	1.770	1.790	1.790	14,218,198
2026-06-08	1.850	1.870	1.780	1.800	1.800	23,563,800
2026-06-05	1.860	1.890	1.860	1.870	1.870	12,462,200
2026-06-04	1.890	1.890	1.860	1.860	1.860	17,314,100
2026-06-03	1.890	1.900	1.880	1.900	1.900	16,279,300
2026-06-02	1.940	1.940	1.880	1.900	1.900	25,551,700
2026-06-01	1.910	1.970	1.890	1.940	1.940	27,389,409
2026-05-29	1.900	1.950	1.900	1.910	1.910	21,211,300
2026-05-28	1.890	1.920	1.870	1.910	1.910	17,993,900
2026-05-27	1.900	1.950	1.890	1.900	1.900	23,367,700
2026-05-26	1.920	1.930	1.890	1.900	1.900	20,286,600
2026-05-25	1.910	1.990	1.860	1.940	1.940	32,374,600
2026-05-22	1.920	1.930	1.900	1.910	1.910	20,538,042
2026-05-21	1.960	1.970	1.910	1.920	1.920	22,862,300
2026-05-20	1.990	1.990	1.950	1.960	1.960	19,873,100
2026-05-19	1.960	2.000	1.960	1.990	1.990	20,388,500
2026-05-18	1.990	2.000	1.960	1.970	1.970	28,769,930
2026-05-15	1.990	2.010	1.980	2.000	2.000	27,726,000
2026-05-14	2.040	2.040	1.990	2.000	2.000	39,939,067
2026-05-13	2.030	2.040	2.010	2.040	2.040	29,688,067
2026-05-12	2.060	2.070	2.020	2.030	2.030	37,867,033
2026-05-11	2.070	2.100	2.050	2.070	2.070	46,799,302
2026-05-08	2.030	2.180	2.030	2.090	2.090	75,408,502
2026-05-07	2.050	2.060	2.010	2.030	2.030	45,558,200
2026-05-06	2.030	2.060	2.020	2.060	2.060	46,604,200
2026-04-30	2.030	2.060	2.020	2.040	2.040	51,351,200
2026-04-29	2.000	2.070	2.000	2.050	2.050	47,680,902
2026-04-28	2.040	2.050	2.000	2.010	2.010	40,349,400
2026-04-27	2.040	2.060	1.980	2.050	2.050	57,758,600
2026-04-24	2.120	2.130	2.040	2.050	2.050	73,616,750
2026-04-23	2.110	2.200	2.110	2.140	2.140	96,994,050
2026-04-22	2.200	2.210	2.110	2.130	2.130	159,458,898

← NewerPage 2 of 21 · 1,216 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.