Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.570	2.580	2.520	2.570	2.570	35,990,902
2025-10-22	2.560	2.600	2.530	2.570	2.570	38,968,548
2025-10-21	2.490	2.580	2.470	2.570	2.570	49,908,100
2025-10-20	2.470	2.500	2.450	2.480	2.480	40,583,184
2025-10-17	2.510	2.540	2.460	2.470	2.470	49,501,400
2025-10-16	2.590	2.600	2.510	2.520	2.520	49,022,546
2025-10-15	2.630	2.630	2.580	2.600	2.600	52,201,546
2025-10-14	2.650	2.700	2.600	2.620	2.620	63,767,500
2025-10-13	2.520	2.650	2.440	2.650	2.650	79,170,900
2025-10-10	2.580	2.660	2.580	2.620	2.620	50,371,402
2025-10-09	2.580	2.760	2.570	2.620	2.620	91,062,910
2025-09-30	2.660	2.670	2.580	2.590	2.590	58,758,900
2025-09-29	2.630	2.660	2.580	2.650	2.650	51,562,000
2025-09-26	2.720	2.730	2.630	2.640	2.640	57,689,800
2025-09-25	2.730	2.770	2.700	2.730	2.730	60,685,500
2025-09-24	2.670	2.740	2.650	2.730	2.730	62,787,100
2025-09-23	2.730	2.750	2.600	2.690	2.690	81,482,100
2025-09-22	2.740	2.760	2.680	2.720	2.720	73,236,000
2025-09-19	2.830	2.860	2.740	2.760	2.760	98,993,000
2025-09-18	2.920	2.960	2.780	2.840	2.840	134,956,529
2025-09-17	3.040	3.050	2.890	2.920	2.920	127,535,800
2025-09-16	3.060	3.080	2.970	3.020	3.020	124,898,737
2025-09-15	3.090	3.140	3.010	3.070	3.070	151,517,800
2025-09-12	3.030	3.270	3.030	3.120	3.120	210,004,554
2025-09-11	2.990	3.060	2.920	3.020	3.020	156,906,991
2025-09-10	2.990	3.130	2.970	3.030	3.030	231,972,697
2025-09-09	2.710	2.970	2.660	2.970	2.970	115,813,444
2025-09-08	2.690	2.810	2.680	2.700	2.700	130,463,037
2025-09-05	2.790	2.840	2.630	2.690	2.690	211,074,105
2025-09-04	3.200	3.200	2.910	2.910	2.910	192,020,100
2025-09-03	2.950	3.230	2.900	3.230	3.230	259,970,899
2025-09-02	2.980	3.160	2.930	2.940	2.940	231,761,700
2025-09-01	2.670	2.930	2.580	2.930	2.930	194,287,636
2025-08-29	2.770	2.780	2.650	2.660	2.660	122,837,873
2025-08-28	2.550	2.800	2.550	2.730	2.730	199,214,400
2025-08-27	2.600	2.660	2.540	2.590	2.590	177,317,381
2025-08-26	2.490	2.700	2.490	2.620	2.620	286,516,135
2025-08-25	2.310	2.530	2.300	2.530	2.530	237,938,262
2025-08-22	2.300	2.320	2.290	2.300	2.300	39,052,300
2025-08-21	2.310	2.320	2.290	2.300	2.300	42,222,000
2025-08-20	2.310	2.310	2.280	2.300	2.300	31,615,000
2025-08-19	2.330	2.330	2.300	2.310	2.310	35,851,400
2025-08-18	2.300	2.330	2.290	2.320	2.320	41,259,200
2025-08-15	2.280	2.300	2.270	2.290	2.290	28,921,700
2025-08-14	2.310	2.330	2.270	2.280	2.280	39,797,300
2025-08-13	2.350	2.360	2.310	2.320	2.320	40,978,200
2025-08-12	2.360	2.370	2.330	2.360	2.360	35,533,600
2025-08-11	2.320	2.400	2.310	2.360	2.360	56,811,400
2025-08-08	2.330	2.340	2.300	2.340	2.340	34,906,800
2025-08-07	2.350	2.360	2.320	2.330	2.330	29,389,600
2025-08-06	2.320	2.370	2.310	2.350	2.350	28,552,100
2025-08-05	2.300	2.340	2.290	2.330	2.330	29,027,100
2025-08-04	2.290	2.320	2.280	2.300	2.300	25,469,984
2025-08-01	2.310	2.330	2.280	2.290	2.290	34,072,000
2025-07-31	2.400	2.420	2.310	2.320	2.320	48,393,700
2025-07-30	2.360	2.430	2.350	2.410	2.410	69,646,586
2025-07-29	2.340	2.400	2.320	2.360	2.360	53,816,802
2025-07-28	2.320	2.360	2.290	2.340	2.340	46,688,420
2025-07-25	2.280	2.360	2.270	2.330	2.330	59,583,900
2025-07-24	2.270	2.290	2.260	2.280	2.280	30,931,159

← NewerPage 5 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.