Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.290	2.310	2.210	2.220	2.220	50,745,841
2026-01-15	2.300	2.320	2.260	2.280	2.280	49,762,900
2026-01-14	2.300	2.370	2.290	2.330	2.330	76,833,800
2026-01-13	2.320	2.380	2.270	2.310	2.310	82,195,300
2026-01-12	2.250	2.340	2.250	2.320	2.320	70,735,000
2026-01-09	2.230	2.260	2.210	2.250	2.250	44,307,280
2026-01-08	2.200	2.240	2.190	2.230	2.230	42,838,066
2026-01-07	2.240	2.250	2.190	2.210	2.210	41,100,600
2026-01-06	2.190	2.250	2.180	2.240	2.240	53,851,466
2026-01-05	2.180	2.220	2.170	2.200	2.200	33,279,900
2025-12-31	2.180	2.190	2.150	2.180	2.180	30,774,000
2025-12-30	2.170	2.220	2.150	2.190	2.190	37,138,800
2025-12-29	2.210	2.230	2.160	2.170	2.170	30,979,700
2025-12-26	2.220	2.240	2.200	2.200	2.200	29,053,800
2025-12-25	2.230	2.250	2.230	2.230	2.230	21,173,800
2025-12-24	2.240	2.250	2.220	2.230	2.230	19,899,000
2025-12-23	2.300	2.300	2.240	2.250	2.250	25,395,500
2025-12-22	2.300	2.370	2.290	2.300	2.300	34,022,500
2025-12-19	2.240	2.290	2.230	2.280	2.280	35,330,000
2025-12-18	2.190	2.280	2.170	2.250	2.250	41,218,200
2025-12-17	2.190	2.210	2.130	2.200	2.200	37,873,300
2025-12-16	2.280	2.300	2.170	2.190	2.190	81,306,800
2025-12-15	2.320	2.350	2.280	2.320	2.320	30,507,700
2025-12-12	2.340	2.360	2.320	2.340	2.340	21,214,400
2025-12-11	2.410	2.440	2.340	2.340	2.340	33,579,500
2025-12-10	2.370	2.420	2.350	2.410	2.410	32,895,800
2025-12-09	2.410	2.430	2.370	2.380	2.380	27,963,500
2025-12-08	2.410	2.420	2.400	2.420	2.420	28,592,300
2025-12-05	2.430	2.440	2.400	2.430	2.430	21,397,300
2025-12-04	2.440	2.450	2.410	2.420	2.420	22,516,400
2025-12-03	2.460	2.480	2.430	2.440	2.440	26,291,723
2025-12-02	2.530	2.530	2.460	2.470	2.470	41,862,100
2025-12-01	2.550	2.650	2.530	2.530	2.530	56,737,802
2025-11-28	2.450	2.530	2.430	2.520	2.520	39,599,500
2025-11-27	2.510	2.530	2.450	2.460	2.460	56,013,200
2025-11-26	2.500	2.550	2.470	2.520	2.520	46,563,121
2025-11-25	2.480	2.530	2.470	2.500	2.500	33,051,100
2025-11-24	2.460	2.490	2.420	2.470	2.470	32,327,100
2025-11-21	2.490	2.530	2.430	2.440	2.440	46,518,900
2025-11-20	2.550	2.560	2.490	2.510	2.510	37,208,600
2025-11-19	2.600	2.620	2.530	2.550	2.550	37,759,100
2025-11-18	2.660	2.680	2.580	2.600	2.600	49,760,900
2025-11-17	2.610	2.670	2.590	2.660	2.660	43,423,100
2025-11-14	2.630	2.690	2.610	2.630	2.630	48,916,144
2025-11-13	2.600	2.630	2.580	2.620	2.620	33,544,478
2025-11-12	2.650	2.660	2.600	2.610	2.610	42,461,200
2025-11-11	2.620	2.660	2.590	2.640	2.640	54,624,700
2025-11-10	2.540	2.620	2.520	2.610	2.610	60,452,220
2025-11-07	2.560	2.600	2.540	2.540	2.540	42,927,100
2025-11-06	2.640	2.650	2.560	2.580	2.580	63,374,900
2025-11-05	2.600	2.710	2.590	2.650	2.650	69,267,800
2025-11-04	2.620	2.630	2.560	2.630	2.630	71,549,000
2025-11-03	2.540	2.610	2.500	2.600	2.600	85,578,457
2025-10-31	2.450	2.620	2.440	2.530	2.530	89,653,884
2025-10-30	2.520	2.570	2.450	2.450	2.450	64,744,900
2025-10-29	2.480	2.530	2.470	2.510	2.510	33,772,700
2025-10-28	2.510	2.510	2.480	2.490	2.490	29,647,600
2025-10-27	2.530	2.550	2.490	2.500	2.500	36,303,800
2025-10-24	2.570	2.610	2.520	2.520	2.520	39,230,902
2025-10-23	2.570	2.580	2.520	2.570	2.570	35,990,902

← NewerPage 4 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.