Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.090	2.120	2.050	2.070	2.070	18,906,200
2025-01-20	2.160	2.170	2.060	2.080	2.080	33,211,602
2025-01-17	2.150	2.170	2.140	2.170	2.170	8,767,000
2025-01-16	2.160	2.180	2.150	2.160	2.160	14,238,800
2025-01-15	2.130	2.170	2.130	2.160	2.160	17,445,600
2025-01-14	2.090	2.160	2.090	2.140	2.140	20,162,500
2025-01-13	2.080	2.110	2.040	2.090	2.090	15,774,400
2025-01-10	2.110	2.140	2.090	2.090	2.090	11,555,600
2025-01-09	2.080	2.150	2.080	2.110	2.110	14,612,700
2025-01-08	2.090	2.110	2.040	2.090	2.090	18,088,802
2025-01-07	2.020	2.120	2.020	2.080	2.080	17,246,700
2025-01-06	2.130	2.140	2.060	2.060	2.060	20,264,000
2025-01-03	2.170	2.190	2.110	2.120	2.120	23,484,600
2025-01-02	2.230	2.270	2.160	2.180	2.180	25,946,622
2024-12-31	2.260	2.300	2.230	2.250	2.250	25,266,100
2024-12-30	2.190	2.310	2.150	2.300	2.300	37,580,200
2024-12-27	2.210	2.230	2.170	2.200	2.200	25,658,600
2024-12-26	2.190	2.230	2.160	2.200	2.200	21,365,400
2024-12-25	2.270	2.280	2.190	2.200	2.200	38,716,300
2024-12-24	2.260	2.300	2.260	2.300	2.300	44,946,465
2024-12-23	2.290	2.300	2.180	2.190	2.190	32,900,800
2024-12-20	2.400	2.450	2.280	2.280	2.280	45,321,899
2024-12-19	2.450	2.480	2.370	2.380	2.380	58,586,855
2024-12-18	2.460	2.460	2.370	2.460	2.460	49,110,200
2024-12-17	2.340	2.340	2.340	2.340	2.340	395,800
2024-12-16	2.230	2.230	2.230	2.230	2.230	987,100
2024-12-13	2.450	2.450	2.450	2.450	2.450	0
2024-12-12	2.490	2.540	2.400	2.450	2.450	77,303,781
2024-12-11	2.330	2.440	2.320	2.440	2.440	34,184,100
2024-12-10	2.410	2.430	2.270	2.320	2.320	42,836,600
2024-12-09	2.340	2.400	2.320	2.390	2.390	29,520,500
2024-12-06	2.330	2.350	2.270	2.350	2.350	42,234,600
2024-12-05	2.210	2.260	2.210	2.250	2.250	16,992,900
2024-12-04	2.240	2.280	2.210	2.220	2.220	19,643,600
2024-12-03	2.300	2.300	2.240	2.250	2.250	19,392,102
2024-12-02	2.190	2.300	2.180	2.280	2.280	27,958,202
2024-11-29	2.210	2.210	2.150	2.200	2.200	21,645,100
2024-11-28	2.180	2.260	2.160	2.210	2.210	23,802,202
2024-11-27	2.270	2.280	2.160	2.180	2.180	39,589,544
2024-11-26	2.300	2.350	2.240	2.270	2.270	30,975,005
2024-11-25	2.310	2.380	2.230	2.240	2.240	33,890,240
2024-11-22	2.410	2.440	2.320	2.340	2.340	35,474,551
2024-11-21	2.330	2.460	2.310	2.430	2.430	34,196,422
2024-11-20	2.240	2.380	2.240	2.340	2.340	39,753,902
2024-11-19	2.330	2.340	2.240	2.330	2.330	36,178,102
2024-11-18	2.410	2.500	2.340	2.340	2.340	40,907,100
2024-11-15	2.520	2.540	2.460	2.460	2.460	61,843,102
2024-11-14	2.430	2.590	2.410	2.590	2.590	73,445,309
2024-11-13	2.450	2.540	2.400	2.470	2.470	75,498,409
2024-11-12	2.320	2.420	2.320	2.420	2.420	53,396,398
2024-11-11	2.170	2.300	2.170	2.300	2.300	54,947,520
2024-11-08	2.270	2.280	2.190	2.200	2.200	68,571,264
2024-11-07	2.310	2.360	2.250	2.300	2.300	86,713,464
2024-11-06	2.300	2.370	2.240	2.290	2.290	54,936,200
2024-11-05	2.270	2.380	2.250	2.320	2.320	65,867,042
2024-11-04	2.260	2.270	2.170	2.270	2.270	71,557,342
2024-11-01	2.060	2.160	2.050	2.160	2.160	51,054,322
2024-10-31	2.000	2.100	1.990	2.060	2.060	54,619,400
2024-10-30	1.950	2.020	1.940	2.000	2.000	40,116,400
2024-10-29	2.000	2.010	1.960	1.960	1.960	40,201,862

← NewerPage 8 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.