Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.010	2.220	2.010	2.220	2.220	150,410,917
2026-04-20	2.020	2.030	2.000	2.020	2.020	24,721,200
2026-04-17	2.000	2.040	1.980	2.020	2.020	32,877,500
2026-04-16	1.990	2.020	1.980	2.010	2.010	32,341,100
2026-04-15	2.010	2.010	1.980	1.990	1.990	21,171,400
2026-04-14	2.000	2.020	1.980	2.010	2.010	24,761,000
2026-04-13	1.990	2.020	1.980	2.000	2.000	18,363,912
2026-04-10	2.010	2.030	2.000	2.000	2.000	23,253,700
2026-04-09	2.030	2.030	1.990	2.000	2.000	25,743,000
2026-04-08	2.000	2.040	1.990	2.040	2.040	32,784,378
2026-04-07	1.940	1.980	1.930	1.980	1.980	18,672,002
2026-04-03	1.980	1.990	1.930	1.940	1.940	22,340,162
2026-04-02	2.020	2.030	1.960	1.970	1.970	27,063,300
2026-04-01	2.000	2.030	1.970	2.030	2.030	34,251,600
2026-03-31	1.990	2.040	1.980	1.980	1.980	30,429,607
2026-03-30	1.980	2.010	1.950	2.000	2.000	24,604,966
2026-03-27	1.950	2.010	1.940	2.000	2.000	27,121,404
2026-03-26	2.000	2.030	1.960	1.970	1.970	27,835,400
2026-03-25	1.960	2.010	1.960	2.000	2.000	31,176,406
2026-03-24	1.940	1.980	1.920	1.970	1.970	33,934,795
2026-03-23	1.980	1.980	1.900	1.910	1.910	40,420,994
2026-03-20	2.100	2.110	2.010	2.020	2.020	46,058,200
2026-03-19	2.140	2.150	2.090	2.110	2.110	35,400,800
2026-03-18	2.170	2.180	2.140	2.150	2.150	23,682,305
2026-03-17	2.210	2.210	2.160	2.170	2.170	34,133,400
2026-03-16	2.150	2.190	2.140	2.190	2.190	35,299,400
2026-03-13	2.140	2.170	2.140	2.150	2.150	27,228,999
2026-03-12	2.160	2.160	2.140	2.140	2.140	23,425,900
2026-03-11	2.170	2.170	2.150	2.160	2.160	24,779,900
2026-03-10	2.150	2.170	2.150	2.170	2.170	22,635,200
2026-03-09	2.170	2.170	2.130	2.140	2.140	43,871,200
2026-03-06	2.170	2.190	2.160	2.190	2.190	27,421,405
2026-03-05	2.170	2.190	2.160	2.180	2.180	34,266,100
2026-03-04	2.150	2.170	2.130	2.150	2.150	39,138,200
2026-03-03	2.200	2.220	2.170	2.180	2.180	54,758,598
2026-03-02	2.240	2.250	2.190	2.210	2.210	68,333,498
2026-02-27	2.290	2.300	2.280	2.290	2.290	35,678,300
2026-02-26	2.340	2.340	2.280	2.290	2.290	61,127,000
2026-02-25	2.300	2.340	2.280	2.340	2.340	72,272,100
2026-02-24	2.320	2.320	2.270	2.290	2.290	81,675,200
2026-02-13	2.360	2.420	2.330	2.340	2.340	104,429,000
2026-02-12	2.440	2.470	2.350	2.370	2.370	114,346,700
2026-02-11	2.600	2.630	2.440	2.470	2.470	255,837,856
2026-02-10	2.380	2.610	2.380	2.610	2.610	150,556,052
2026-02-09	2.280	2.380	2.280	2.370	2.370	97,660,500
2026-02-06	2.250	2.300	2.220	2.270	2.270	41,993,400
2026-02-05	2.240	2.290	2.230	2.260	2.260	51,468,900
2026-02-04	2.220	2.260	2.190	2.250	2.250	49,239,100
2026-02-03	2.210	2.230	2.200	2.230	2.230	33,219,500
2026-02-02	2.300	2.310	2.190	2.200	2.200	65,129,700
2026-01-30	2.250	2.310	2.230	2.290	2.290	72,790,800
2026-01-29	2.220	2.280	2.210	2.250	2.250	48,492,302
2026-01-28	2.250	2.270	2.220	2.230	2.230	31,180,000
2026-01-27	2.250	2.280	2.220	2.250	2.250	32,161,400
2026-01-26	2.300	2.320	2.230	2.270	2.270	45,366,955
2026-01-23	2.280	2.300	2.270	2.300	2.300	40,145,100
2026-01-22	2.230	2.280	2.210	2.270	2.270	43,374,800
2026-01-21	2.230	2.240	2.200	2.230	2.230	28,831,400
2026-01-20	2.220	2.240	2.210	2.230	2.230	27,746,900
2026-01-19	2.220	2.230	2.200	2.220	2.220	30,790,600

← NewerPage 3 of 5 · 243 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.