Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.500	3.500	3.500	3.500	3.500	6,957,600
2022-02-07	3.180	3.180	3.180	3.180	3.180	6,232,600
2022-01-28	2.790	2.940	2.760	2.890	2.890	27,824,800
2022-01-27	2.870	2.880	2.760	2.760	2.760	27,668,000
2022-01-26	2.910	3.020	2.860	2.890	2.890	28,714,700
2022-01-25	3.080	3.090	2.900	2.920	2.920	28,732,407
2022-01-24	3.150	3.150	3.030	3.110	3.110	20,771,700
2022-01-21	3.080	3.200	3.070	3.140	3.140	29,770,300
2022-01-20	3.290	3.290	3.070	3.090	3.090	35,225,900
2022-01-19	3.190	3.370	3.190	3.250	3.250	38,211,918
2022-01-18	3.450	3.460	3.160	3.180	3.180	48,787,002
2022-01-17	3.230	3.490	3.210	3.410	3.410	49,157,180
2022-01-14	3.360	3.400	3.210	3.240	3.240	36,937,100
2022-01-13	3.390	3.470	3.350	3.350	3.350	31,476,448
2022-01-12	3.340	3.480	3.310	3.450	3.450	43,317,387
2022-01-11	3.430	3.490	3.310	3.330	3.330	38,593,246
2022-01-10	3.470	3.480	3.330	3.410	3.410	44,751,246
2022-01-07	3.800	3.850	3.510	3.530	3.530	80,184,644
2022-01-06	3.510	3.880	3.460	3.780	3.780	89,393,754
2022-01-05	3.450	3.670	3.410	3.530	3.530	69,192,930
2022-01-04	3.300	3.540	3.260	3.430	3.430	56,527,500
2021-12-31	3.410	3.470	3.220	3.330	3.330	66,145,102
2021-12-30	3.050	3.320	3.020	3.320	3.320	61,581,932
2021-12-29	3.050	3.060	2.970	3.020	3.020	19,888,100
2021-12-28	3.010	3.100	2.980	3.050	3.050	27,807,300
2021-12-27	3.200	3.250	3.030	3.060	3.060	54,710,522
2021-12-24	3.230	3.460	3.180	3.220	3.220	75,177,149
2021-12-23	3.650	3.650	3.160	3.160	3.160	95,122,232
2021-12-22	3.100	3.420	3.090	3.420	3.420	49,791,332
2021-12-21	3.070	3.150	2.990	3.110	3.110	45,946,500
2021-12-20	3.080	3.110	3.000	3.000	3.000	45,616,393
2021-12-17	2.960	3.100	2.960	3.030	3.030	42,938,600
2021-12-16	2.950	3.000	2.870	2.970	2.970	38,085,900
2021-12-15	2.910	3.090	2.830	2.950	2.950	48,638,400
2021-12-14	2.800	3.060	2.790	2.910	2.910	54,930,278
2021-12-13	2.700	2.780	2.690	2.780	2.780	22,700,700
2021-12-10	2.650	2.730	2.630	2.700	2.700	14,701,200
2021-12-09	2.640	2.670	2.610	2.660	2.660	10,881,800
2021-12-08	2.600	2.640	2.590	2.620	2.620	9,062,000
2021-12-07	2.640	2.660	2.580	2.610	2.610	14,563,500
2021-12-06	2.660	2.710	2.620	2.640	2.640	15,318,202
2021-12-03	2.660	2.680	2.620	2.660	2.660	10,646,000
2021-12-02	2.720	2.730	2.650	2.660	2.660	12,274,300
2021-12-01	2.670	2.730	2.640	2.720	2.720	10,337,002
2021-11-30	2.680	2.700	2.650	2.670	2.670	10,832,800
2021-11-29	2.660	2.700	2.640	2.660	2.660	11,047,200
2021-11-26	2.750	2.770	2.690	2.710	2.710	12,448,100
2021-11-25	2.790	2.820	2.740	2.750	2.750	14,722,800
2021-11-24	2.830	2.840	2.790	2.810	2.810	13,916,900
2021-11-23	2.860	2.870	2.800	2.820	2.820	16,745,200
2021-11-22	2.890	2.940	2.850	2.870	2.870	17,335,600
2021-11-19	2.880	2.940	2.830	2.910	2.910	24,034,750
2021-11-18	2.860	2.880	2.790	2.850	2.850	15,992,400
2021-11-17	2.820	2.900	2.810	2.860	2.860	18,697,206
2021-11-16	2.820	2.850	2.790	2.820	2.820	15,356,000
2021-11-15	2.810	2.850	2.730	2.820	2.820	17,086,102
2021-11-12	2.800	2.870	2.750	2.790	2.790	16,349,602
2021-11-11	2.700	2.920	2.690	2.830	2.830	28,375,400
2021-11-10	2.700	2.720	2.660	2.700	2.700	9,724,502
2021-11-09	2.690	2.700	2.670	2.680	2.680	8,090,100

← NewerPage 20 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.