Cultural Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.000 | 2.010 | 1.960 | 1.960 | 1.960 | 40,201,862 |
| 2024-10-28 | 2.000 | 2.030 | 1.980 | 2.010 | 2.010 | 40,429,500 |
| 2024-10-25 | 1.980 | 2.000 | 1.950 | 1.990 | 1.990 | 28,945,200 |
| 2024-10-24 | 1.930 | 2.020 | 1.930 | 1.970 | 1.970 | 37,673,000 |
| 2024-10-23 | 1.990 | 1.990 | 1.910 | 1.960 | 1.960 | 44,166,000 |
| 2024-10-22 | 2.090 | 2.090 | 1.990 | 2.000 | 2.000 | 72,945,800 |
| 2024-10-21 | 1.970 | 1.990 | 1.910 | 1.990 | 1.990 | 29,678,100 |
| 2024-10-18 | 1.940 | 1.970 | 1.920 | 1.950 | 1.950 | 21,201,100 |
| 2024-10-17 | 1.990 | 2.000 | 1.940 | 1.940 | 1.940 | 24,478,300 |
| 2024-10-16 | 1.980 | 2.030 | 1.970 | 2.000 | 2.000 | 28,606,000 |
| 2024-10-15 | 1.900 | 2.000 | 1.870 | 1.990 | 1.990 | 37,032,513 |
| 2024-10-14 | 1.870 | 1.910 | 1.850 | 1.910 | 1.910 | 42,474,300 |
| 2024-10-11 | 1.750 | 1.880 | 1.750 | 1.820 | 1.820 | 34,521,600 |
| 2024-10-10 | 1.850 | 1.870 | 1.790 | 1.790 | 1.790 | 45,486,456 |
| 2024-10-09 | 1.940 | 1.950 | 1.880 | 1.880 | 1.880 | 34,448,200 |
| 2024-10-08 | 2.150 | 2.160 | 1.970 | 1.980 | 1.980 | 94,544,200 |
| 2024-09-30 | 2.050 | 2.140 | 1.950 | 2.070 | 2.070 | 106,636,265 |
| 2024-09-27 | 2.090 | 2.110 | 2.020 | 2.050 | 2.050 | 36,837,300 |
| 2024-09-26 | 1.970 | 2.050 | 1.940 | 2.050 | 2.050 | 28,740,900 |
| 2024-09-25 | 1.990 | 2.000 | 1.930 | 1.950 | 1.950 | 36,388,398 |
| 2024-09-24 | 1.920 | 1.920 | 1.900 | 1.920 | 1.920 | 16,941,300 |
| 2024-09-23 | 1.850 | 1.860 | 1.820 | 1.830 | 1.830 | 12,530,598 |
| 2024-09-20 | 1.850 | 1.890 | 1.840 | 1.850 | 1.850 | 13,666,300 |
| 2024-09-19 | 1.890 | 1.890 | 1.830 | 1.870 | 1.870 | 26,892,902 |
| 2024-09-18 | 1.950 | 1.950 | 1.900 | 1.930 | 1.930 | 25,405,402 |
| 2024-09-13 | 1.880 | 1.920 | 1.870 | 1.880 | 1.880 | 18,112,404 |
| 2024-09-12 | 1.890 | 1.960 | 1.880 | 1.890 | 1.890 | 24,414,500 |
| 2024-09-11 | 1.910 | 2.020 | 1.890 | 1.920 | 1.920 | 45,653,098 |
| 2024-09-10 | 1.900 | 1.940 | 1.890 | 1.940 | 1.940 | 41,183,504 |
| 2024-09-09 | 1.890 | 1.910 | 1.820 | 1.850 | 1.850 | 33,149,400 |
| 2024-09-06 | 1.940 | 1.980 | 1.910 | 1.920 | 1.920 | 41,612,400 |
| 2024-09-05 | 1.790 | 1.890 | 1.790 | 1.890 | 1.890 | 31,985,512 |
| 2024-09-04 | 1.840 | 1.860 | 1.780 | 1.800 | 1.800 | 24,052,314 |
| 2024-09-03 | 1.770 | 1.840 | 1.770 | 1.840 | 1.840 | 20,576,400 |
| 2024-09-02 | 1.730 | 1.810 | 1.730 | 1.780 | 1.780 | 19,331,902 |
| 2024-08-30 | 1.730 | 1.770 | 1.730 | 1.740 | 1.740 | 16,636,302 |
| 2024-08-29 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 8,800,002 |
| 2024-08-28 | 1.700 | 1.780 | 1.700 | 1.740 | 1.740 | 16,397,302 |
| 2024-08-27 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 11,566,100 |
| 2024-08-26 | 1.710 | 1.710 | 1.660 | 1.680 | 1.680 | 12,263,100 |
| 2024-08-23 | 1.690 | 1.740 | 1.660 | 1.720 | 1.720 | 17,707,500 |
| 2024-08-22 | 1.690 | 1.730 | 1.680 | 1.690 | 1.690 | 15,311,900 |
| 2024-08-21 | 1.720 | 1.730 | 1.660 | 1.690 | 1.690 | 15,299,700 |
| 2024-08-20 | 1.720 | 1.780 | 1.670 | 1.710 | 1.710 | 20,101,400 |
| 2024-08-19 | 1.810 | 1.850 | 1.730 | 1.740 | 1.740 | 26,082,100 |
| 2024-08-16 | 1.850 | 1.890 | 1.810 | 1.820 | 1.820 | 17,829,800 |
| 2024-08-15 | 1.780 | 1.860 | 1.750 | 1.850 | 1.850 | 22,815,000 |
| 2024-08-14 | 1.800 | 1.880 | 1.750 | 1.790 | 1.790 | 33,288,600 |
| 2024-08-13 | 1.690 | 1.800 | 1.690 | 1.800 | 1.800 | 34,142,800 |
| 2024-08-12 | 1.730 | 1.740 | 1.670 | 1.710 | 1.710 | 28,791,600 |
| 2024-08-09 | 1.650 | 1.740 | 1.640 | 1.740 | 1.740 | 37,437,900 |
| 2024-08-08 | 1.600 | 1.670 | 1.580 | 1.660 | 1.660 | 30,619,202 |
| 2024-08-07 | 1.560 | 1.620 | 1.560 | 1.590 | 1.590 | 16,450,029 |
| 2024-08-06 | 1.550 | 1.580 | 1.530 | 1.560 | 1.560 | 14,467,400 |
| 2024-08-05 | 1.570 | 1.630 | 1.550 | 1.550 | 1.550 | 32,005,200 |
| 2024-08-02 | 1.550 | 1.620 | 1.550 | 1.610 | 1.610 | 35,865,229 |
| 2024-08-01 | 1.530 | 1.560 | 1.520 | 1.540 | 1.540 | 14,101,600 |
| 2024-07-31 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 11,957,300 |
| 2024-07-30 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 10,266,900 |
| 2024-07-29 | 1.550 | 1.560 | 1.510 | 1.530 | 1.530 | 15,835,000 |
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.