Cultural Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.690	1.760	1.670	1.700	1.700	78,298,700
2026-10-19	1.730	1.740	1.660	1.700	1.700	89,386,128
2026-10-16	1.770	1.840	1.730	1.740	1.740	116,688,093
2026-10-15	1.810	1.890	1.760	1.770	1.770	189,452,961
2026-10-14	1.760	1.950	1.720	1.880	1.880	274,283,980
2026-10-13	1.800	1.810	1.720	1.770	1.770	169,990,665
2026-10-12	1.850	1.940	1.780	1.840	1.840	247,337,385
2026-10-09	1.600	1.760	1.580	1.760	1.760	125,212,455
2026-10-08	1.630	1.650	1.580	1.600	1.600	33,674,100
2026-09-30	1.670	1.690	1.620	1.640	1.640	33,013,500
2026-09-29	1.610	1.660	1.600	1.650	1.650	46,898,810
2026-09-28	1.670	1.700	1.580	1.620	1.620	63,488,100
2026-09-24	1.640	1.780	1.620	1.690	1.690	91,446,400
2026-09-23	1.680	1.690	1.630	1.650	1.650	50,818,000
2026-09-22	1.650	1.760	1.630	1.690	1.690	79,413,899
2026-09-21	1.620	1.660	1.610	1.650	1.650	32,438,762
2026-09-18	1.640	1.660	1.620	1.630	1.630	27,293,200
2026-09-17	1.630	1.650	1.610	1.640	1.640	30,032,700
2026-09-16	1.610	1.640	1.590	1.620	1.620	24,380,200
2026-09-15	1.690	1.690	1.610	1.620	1.620	31,504,200
2026-09-14	1.680	1.710	1.650	1.680	1.680	36,735,999
2026-09-11	1.690	1.700	1.650	1.680	1.680	37,855,081
2026-09-10	1.710	1.720	1.690	1.700	1.700	21,461,138
2026-09-09	1.760	1.760	1.700	1.720	1.720	40,651,099
2026-09-08	1.730	1.790	1.730	1.760	1.760	41,901,808
2026-09-07	1.690	1.750	1.690	1.740	1.740	44,195,084
2026-09-04	1.660	1.740	1.660	1.700	1.700	45,231,121
2026-09-03	1.700	1.760	1.650	1.670	1.670	47,633,920
2026-09-02	1.750	1.760	1.690	1.710	1.710	47,480,000
2026-09-01	1.670	1.800	1.670	1.750	1.750	72,414,792
2026-08-31	1.620	1.690	1.600	1.680	1.680	60,426,201
2026-08-28	1.610	1.630	1.600	1.620	1.620	24,192,400
2026-08-27	1.600	1.610	1.580	1.610	1.610	18,998,500
2026-08-26	1.580	1.610	1.570	1.600	1.600	24,390,800
2026-08-25	1.540	1.600	1.530	1.580	1.580	26,003,300
2026-08-24	1.570	1.570	1.530	1.550	1.550	14,530,100
2026-08-21	1.550	1.570	1.530	1.570	1.570	17,459,788
2026-08-20	1.560	1.580	1.540	1.570	1.570	29,740,600
2026-08-19	1.620	1.620	1.550	1.560	1.560	31,277,250
2026-08-18	1.660	1.660	1.610	1.620	1.620	29,324,888
2026-08-17	1.660	1.670	1.610	1.640	1.640	44,179,000
2026-08-14	1.710	1.720	1.650	1.670	1.670	66,252,158
2026-08-13	1.710	1.830	1.710	1.720	1.720	101,165,317
2026-08-12	1.750	1.790	1.710	1.740	1.740	130,258,721
2026-08-11	1.640	1.800	1.640	1.800	1.800	87,866,988
2026-08-10	1.590	1.640	1.580	1.640	1.640	25,743,813
2026-08-07	1.610	1.620	1.560	1.590	1.590	28,504,200
2026-08-06	1.640	1.650	1.590	1.620	1.620	32,223,900
2026-08-05	1.660	1.670	1.630	1.640	1.640	31,045,502
2026-08-04	1.640	1.670	1.610	1.660	1.660	36,662,800
2026-08-03	1.590	1.650	1.590	1.630	1.630	34,782,400
2026-07-31	1.550	1.620	1.550	1.600	1.600	43,858,801
2026-07-30	1.540	1.690	1.540	1.580	1.580	55,707,198
2026-07-29	1.520	1.600	1.520	1.550	1.550	34,032,099
2026-07-28	1.500	1.540	1.490	1.520	1.520	23,778,600
2026-07-27	1.450	1.510	1.440	1.510	1.510	22,864,800
2026-07-24	1.490	1.500	1.450	1.450	1.450	17,215,101
2026-07-23	1.480	1.510	1.470	1.500	1.500	19,709,400
2026-07-22	1.460	1.490	1.450	1.470	1.470	19,626,100
2026-07-21	1.480	1.500	1.430	1.470	1.470	29,208,700

Page 1 of 21 · 1,216 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.