Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.390	2.420	2.360	2.390	2.390	24,371,082
2025-04-23	2.380	2.410	2.350	2.360	2.360	24,441,331
2025-04-22	2.340	2.430	2.340	2.390	2.390	40,616,842
2025-04-21	2.340	2.360	2.300	2.330	2.330	26,648,700
2025-04-18	2.270	2.340	2.240	2.340	2.340	50,509,840
2025-04-17	2.180	2.280	2.180	2.280	2.280	46,923,242
2025-04-16	2.170	2.210	2.150	2.170	2.170	20,206,100
2025-04-15	2.110	2.210	2.110	2.180	2.180	30,497,768
2025-04-14	2.120	2.130	2.090	2.120	2.120	20,522,300
2025-04-11	2.080	2.130	2.060	2.080	2.080	34,511,000
2025-04-10	2.050	2.050	2.040	2.050	2.050	8,187,800
2025-04-09	1.900	1.970	1.840	1.950	1.950	33,279,500
2025-04-08	1.980	2.010	1.940	1.940	1.940	34,622,700
2025-04-07	2.040	2.070	2.040	2.040	2.040	21,589,800
2025-04-03	2.130	2.150	2.110	2.150	2.150	18,298,230
2025-04-02	2.130	2.140	2.110	2.120	2.120	9,602,900
2025-04-01	2.130	2.150	2.120	2.130	2.130	12,747,600
2025-03-31	2.140	2.160	2.130	2.130	2.130	14,793,900
2025-03-28	2.190	2.200	2.140	2.150	2.150	19,531,600
2025-03-27	2.200	2.230	2.180	2.200	2.200	20,335,400
2025-03-26	2.180	2.250	2.180	2.200	2.200	25,524,100
2025-03-25	2.120	2.170	2.120	2.150	2.150	21,538,615
2025-03-24	2.190	2.230	2.090	2.110	2.110	33,766,602
2025-03-21	2.140	2.210	2.140	2.180	2.180	23,927,302
2025-03-20	2.130	2.180	2.130	2.140	2.140	21,882,900
2025-03-19	2.110	2.230	2.110	2.160	2.160	45,792,620
2025-03-18	2.110	2.130	2.100	2.120	2.120	17,731,000
2025-03-17	2.080	2.110	2.080	2.090	2.090	11,806,402
2025-03-14	2.070	2.100	2.050	2.090	2.090	12,998,302
2025-03-13	2.080	2.110	2.050	2.060	2.060	16,144,002
2025-03-12	2.070	2.090	2.060	2.080	2.080	14,674,800
2025-03-11	2.080	2.110	2.050	2.080	2.080	28,128,400
2025-03-10	2.080	2.140	2.060	2.110	2.110	23,923,500
2025-03-07	2.030	2.090	2.020	2.080	2.080	23,552,500
2025-03-06	2.030	2.040	2.010	2.030	2.030	16,261,800
2025-03-05	2.020	2.070	2.010	2.020	2.020	19,572,413
2025-03-04	1.990	2.030	1.990	2.010	2.010	17,037,600
2025-03-03	2.050	2.050	1.980	2.010	2.010	33,124,258
2025-02-28	1.950	2.060	1.950	2.060	2.060	45,809,658
2025-02-27	2.020	2.030	1.930	1.960	1.960	35,592,600
2025-02-26	2.060	2.060	2.010	2.020	2.020	26,594,420
2025-02-25	2.060	2.090	2.050	2.060	2.060	16,898,202
2025-02-24	2.050	2.100	2.030	2.070	2.070	19,357,600
2025-02-21	2.060	2.080	2.050	2.060	2.060	13,672,700
2025-02-20	2.080	2.090	2.060	2.060	2.060	15,394,642
2025-02-19	2.090	2.100	2.070	2.090	2.090	23,842,500
2025-02-18	2.110	2.140	2.090	2.100	2.100	23,604,600
2025-02-17	2.120	2.140	2.100	2.110	2.110	17,388,800
2025-02-14	2.110	2.130	2.090	2.100	2.100	16,379,220
2025-02-13	2.130	2.160	2.120	2.120	2.120	21,410,100
2025-02-12	2.110	2.170	2.100	2.140	2.140	26,500,600
2025-02-11	2.100	2.150	2.090	2.110	2.110	22,519,100
2025-02-10	2.100	2.130	2.090	2.110	2.110	19,345,600
2025-02-07	2.090	2.130	2.080	2.110	2.110	30,616,400
2025-02-06	2.090	2.100	2.070	2.090	2.090	14,650,500
2025-02-05	2.120	2.120	2.060	2.080	2.080	11,072,500
2025-01-27	2.070	2.130	2.060	2.090	2.090	17,960,500
2025-01-24	2.040	2.080	2.030	2.050	2.050	13,963,002
2025-01-23	2.070	2.070	2.030	2.030	2.030	15,311,500
2025-01-22	2.070	2.080	2.040	2.050	2.050	15,840,700

← NewerPage 7 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.