Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.270	2.290	2.260	2.270	2.270	28,038,602
2025-07-22	2.290	2.290	2.260	2.270	2.270	24,962,300
2025-07-21	2.270	2.290	2.250	2.290	2.290	27,822,300
2025-07-18	2.290	2.300	2.260	2.270	2.270	21,815,200
2025-07-17	2.270	2.300	2.260	2.290	2.290	23,485,842
2025-07-16	2.260	2.290	2.260	2.270	2.270	18,124,400
2025-07-15	2.300	2.310	2.250	2.260	2.260	33,373,499
2025-07-14	2.350	2.360	2.290	2.300	2.300	39,354,400
2025-07-11	2.340	2.400	2.330	2.350	2.350	37,633,700
2025-07-10	2.330	2.410	2.330	2.360	2.360	45,918,100
2025-07-09	2.290	2.370	2.270	2.340	2.340	56,073,800
2025-07-08	2.270	2.300	2.260	2.290	2.290	24,759,600
2025-07-07	2.260	2.290	2.250	2.270	2.270	19,788,700
2025-07-04	2.270	2.290	2.250	2.270	2.270	22,408,300
2025-07-03	2.280	2.300	2.270	2.280	2.280	17,870,500
2025-07-02	2.290	2.300	2.270	2.280	2.280	19,666,900
2025-07-01	2.320	2.340	2.280	2.300	2.300	28,402,600
2025-06-30	2.300	2.330	2.280	2.310	2.310	29,111,900
2025-06-27	2.270	2.330	2.260	2.300	2.300	31,010,600
2025-06-26	2.310	2.310	2.260	2.270	2.270	27,126,300
2025-06-25	2.320	2.330	2.280	2.300	2.300	34,575,300
2025-06-24	2.290	2.390	2.290	2.330	2.330	37,688,700
2025-06-23	2.260	2.290	2.240	2.270	2.270	20,420,800
2025-06-20	2.300	2.330	2.240	2.260	2.260	30,335,800
2025-06-19	2.300	2.340	2.270	2.280	2.280	29,034,400
2025-06-18	2.360	2.380	2.320	2.320	2.320	32,780,200
2025-06-17	2.410	2.430	2.360	2.380	2.380	32,069,902
2025-06-16	2.360	2.420	2.360	2.400	2.400	34,130,107
2025-06-13	2.460	2.460	2.370	2.390	2.390	40,955,200
2025-06-12	2.470	2.500	2.450	2.460	2.460	37,859,300
2025-06-11	2.470	2.540	2.460	2.470	2.470	46,561,600
2025-06-10	2.500	2.530	2.440	2.490	2.490	71,625,502
2025-06-09	2.390	2.530	2.360	2.500	2.500	106,090,100
2025-06-06	2.330	2.540	2.310	2.410	2.410	125,764,226
2025-06-05	2.360	2.370	2.300	2.310	2.310	33,426,300
2025-06-04	2.330	2.390	2.330	2.360	2.360	45,102,182
2025-06-03	2.300	2.380	2.280	2.330	2.330	39,099,900
2025-05-30	2.310	2.350	2.290	2.310	2.310	31,211,900
2025-05-29	2.300	2.320	2.270	2.300	2.300	17,195,800
2025-05-28	2.270	2.320	2.240	2.300	2.300	28,513,800
2025-05-27	2.260	2.270	2.240	2.270	2.270	12,625,700
2025-05-26	2.240	2.280	2.220	2.270	2.270	24,068,100
2025-05-23	2.260	2.270	2.210	2.220	2.220	25,904,500
2025-05-22	2.300	2.320	2.250	2.260	2.260	26,667,500
2025-05-21	2.340	2.350	2.300	2.310	2.310	22,511,500
2025-05-20	2.300	2.370	2.290	2.350	2.350	40,737,522
2025-05-19	2.280	2.390	2.270	2.320	2.320	50,245,304
2025-05-16	2.270	2.310	2.250	2.270	2.270	27,590,376
2025-05-15	2.300	2.310	2.270	2.270	2.270	33,131,160
2025-05-14	2.310	2.330	2.280	2.310	2.310	35,064,800
2025-05-13	2.360	2.380	2.320	2.320	2.320	47,086,998
2025-05-12	2.330	2.370	2.320	2.360	2.360	50,157,900
2025-05-09	2.400	2.420	2.310	2.320	2.320	49,279,700
2025-05-08	2.440	2.450	2.360	2.390	2.390	73,205,204
2025-05-07	2.460	2.560	2.420	2.440	2.440	109,560,822
2025-05-06	2.360	2.600	2.260	2.500	2.500	185,832,986
2025-04-30	2.360	2.360	2.360	2.360	2.360	0
2025-04-29	2.270	2.360	2.260	2.360	2.360	36,987,200
2025-04-28	2.340	2.350	2.240	2.250	2.250	38,889,305
2025-04-25	2.390	2.440	2.310	2.350	2.350	44,970,018

← NewerPage 6 of 21 · 1,217 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.