Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.248	0.273	0.246	0.260	0.260	3,512,377
2023-10-31	0.250	0.250	0.239	0.250	0.250	1,284,500
2023-10-30	0.226	0.245	0.225	0.245	0.245	2,487,417
2023-10-27	0.215	0.223	0.211	0.223	0.223	1,092,553
2023-10-26	0.219	0.221	0.207	0.215	0.215	1,239,353
2023-10-25	0.219	0.228	0.218	0.224	0.224	1,229,500
2023-10-24	0.210	0.220	0.209	0.216	0.216	1,056,700
2023-10-23	0.217	0.217	0.206	0.209	0.209	568,101
2023-10-20	0.217	0.220	0.213	0.215	0.215	582,300
2023-10-19	0.210	0.218	0.208	0.215	0.215	927,335
2023-10-18	0.235	0.235	0.211	0.212	0.212	3,094,260
2023-10-17	0.253	0.253	0.231	0.234	0.234	2,982,950
2023-10-16	0.282	0.282	0.257	0.257	0.257	1,825,000
2023-10-13	0.278	0.295	0.278	0.286	0.286	634,200
2023-10-12	0.282	0.284	0.277	0.278	0.278	367,400
2023-10-11	0.287	0.291	0.281	0.282	0.282	531,900
2023-10-10	0.278	0.293	0.272	0.286	0.286	1,001,932
2023-10-09	0.316	0.316	0.285	0.285	0.285	1,606,900
2023-09-28	0.329	0.330	0.303	0.317	0.317	3,024,501
2023-09-27	0.334	0.335	0.326	0.334	0.334	272,200
2023-09-26	0.334	0.338	0.332	0.337	0.337	196,300
2023-09-25	0.328	0.339	0.327	0.335	0.335	730,300
2023-09-22	0.355	0.355	0.320	0.333	0.333	2,251,400
2023-09-21	0.349	0.357	0.349	0.354	0.354	123,500
2023-09-20	0.351	0.356	0.349	0.353	0.353	346,200
2023-09-19	0.368	0.368	0.352	0.353	0.353	698,300
2023-09-18	0.369	0.373	0.365	0.365	0.365	512,600
2023-09-15	0.369	0.380	0.369	0.369	0.369	904,600
2023-09-14	0.368	0.369	0.366	0.369	0.369	291,300
2023-09-13	0.377	0.379	0.367	0.369	0.369	600,100
2023-09-12	0.367	0.376	0.367	0.376	0.376	334,462
2023-09-11	0.367	0.369	0.358	0.367	0.367	513,884
2023-09-08	0.368	0.373	0.364	0.371	0.371	286,300
2023-09-07	0.381	0.381	0.368	0.368	0.368	238,200
2023-09-06	0.377	0.381	0.371	0.381	0.381	404,300
2023-09-05	0.378	0.384	0.375	0.377	0.377	319,800
2023-09-04	0.375	0.378	0.363	0.377	0.377	402,877
2023-09-01	0.372	0.378	0.368	0.370	0.370	269,900
2023-08-31	0.388	0.388	0.369	0.376	0.376	987,732
2023-08-30	0.386	0.395	0.383	0.388	0.388	1,751,700
2023-08-29	0.369	0.380	0.364	0.380	0.380	1,371,300
2023-08-28	0.405	0.405	0.364	0.365	0.365	1,937,300
2023-08-25	0.357	0.379	0.357	0.370	0.370	1,612,798
2023-08-24	0.357	0.357	0.349	0.353	0.353	281,600
2023-08-23	0.361	0.363	0.356	0.357	0.357	369,400
2023-08-22	0.362	0.366	0.355	0.365	0.365	435,657
2023-08-21	0.372	0.372	0.357	0.358	0.358	443,700
2023-08-18	0.370	0.376	0.368	0.370	0.370	483,400
2023-08-17	0.366	0.368	0.358	0.368	0.368	449,100
2023-08-16	0.372	0.376	0.367	0.367	0.367	477,600
2023-08-15	0.380	0.380	0.373	0.376	0.376	309,600
2023-08-14	0.382	0.382	0.374	0.380	0.380	614,200
2023-08-11	0.390	0.390	0.383	0.386	0.386	1,257,900
2023-08-10	0.382	0.395	0.382	0.394	0.394	1,779,550
2023-08-09	0.383	0.383	0.373	0.382	0.382	1,155,800
2023-08-08	0.382	0.386	0.378	0.383	0.383	1,134,000
2023-08-07	0.371	0.395	0.371	0.383	0.383	3,343,700
2023-08-04	0.372	0.374	0.368	0.371	0.371	488,000
2023-08-03	0.370	0.378	0.369	0.372	0.372	688,600
2023-08-02	0.374	0.379	0.372	0.374	0.374	415,000

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.