Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.365	0.374	0.365	0.373	0.373	369,100
2023-07-31	0.376	0.376	0.372	0.373	0.373	475,200
2023-07-28	0.364	0.374	0.364	0.374	0.374	505,850
2023-07-27	0.366	0.370	0.362	0.369	0.369	460,500
2023-07-26	0.362	0.371	0.362	0.369	0.369	654,447
2023-07-25	0.361	0.366	0.358	0.363	0.363	583,700
2023-07-24	0.367	0.367	0.357	0.360	0.360	493,500
2023-07-21	0.371	0.373	0.363	0.367	0.367	497,500
2023-07-20	0.369	0.381	0.368	0.370	0.370	679,147
2023-07-19	0.351	0.378	0.351	0.377	0.377	2,583,900
2023-07-18	0.349	0.355	0.348	0.353	0.353	356,200
2023-07-17	0.346	0.350	0.343	0.350	0.350	339,200
2023-07-14	0.338	0.350	0.337	0.346	0.346	744,900
2023-07-13	0.331	0.338	0.331	0.336	0.336	585,883
2023-07-12	0.340	0.340	0.330	0.331	0.331	1,374,100
2023-07-11	0.343	0.349	0.339	0.343	0.343	649,072
2023-07-10	0.350	0.350	0.343	0.347	0.347	131,100
2023-07-07	0.349	0.349	0.342	0.348	0.348	223,900
2023-07-06	0.340	0.349	0.337	0.348	0.348	429,400
2023-07-05	0.340	0.344	0.339	0.342	0.342	583,800
2023-07-04	0.351	0.351	0.333	0.344	0.344	1,867,397
2023-07-03	0.351	0.357	0.347	0.353	0.353	2,156,825
2023-06-30	0.365	0.365	0.346	0.346	0.346	5,944,890
2023-06-29	0.397	0.398	0.380	0.384	0.384	1,032,500
2023-06-28	0.408	0.408	0.395	0.398	0.398	976,200
2023-06-27	0.403	0.405	0.400	0.402	0.402	773,900
2023-06-26	0.411	0.417	0.400	0.403	0.403	1,958,800
2023-06-21	0.416	0.416	0.401	0.403	0.403	840,600
2023-06-20	0.410	0.425	0.410	0.417	0.417	973,000
2023-06-19	0.420	0.427	0.410	0.410	0.410	704,400
2023-06-16	0.429	0.430	0.421	0.422	0.422	511,000
2023-06-15	0.428	0.436	0.427	0.429	0.429	624,298
2023-06-14	0.429	0.437	0.426	0.432	0.432	487,300
2023-06-13	0.416	0.433	0.413	0.433	0.433	767,700
2023-06-12	0.422	0.424	0.411	0.423	0.423	535,400
2023-06-09	0.432	0.433	0.421	0.428	0.428	474,500
2023-06-08	0.430	0.433	0.427	0.431	0.431	187,900
2023-06-07	0.432	0.437	0.430	0.435	0.435	275,100
2023-06-06	0.445	0.445	0.433	0.435	0.435	197,500
2023-06-05	0.438	0.440	0.435	0.440	0.440	276,900
2023-06-02	0.433	0.442	0.430	0.440	0.440	407,300
2023-06-01	0.431	0.439	0.430	0.432	0.432	519,900
2023-05-31	0.452	0.452	0.431	0.433	0.433	1,226,824
2023-05-30	0.434	0.455	0.434	0.453	0.453	1,767,102
2023-05-29	0.430	0.438	0.427	0.430	0.430	154,800
2023-05-26	0.430	0.435	0.426	0.430	0.430	946,295
2023-05-25	0.413	0.430	0.412	0.418	0.418	1,005,301
2023-05-24	0.412	0.417	0.412	0.413	0.413	305,500
2023-05-23	0.418	0.422	0.413	0.413	0.413	243,100
2023-05-22	0.418	0.422	0.415	0.418	0.418	142,300
2023-05-19	0.421	0.425	0.418	0.421	0.421	240,600
2023-05-18	0.425	0.425	0.416	0.423	0.423	343,600
2023-05-17	0.418	0.426	0.416	0.425	0.425	210,000
2023-05-16	0.428	0.431	0.420	0.420	0.420	324,800
2023-05-15	0.431	0.432	0.424	0.432	0.432	125,700
2023-05-12	0.428	0.437	0.424	0.428	0.428	323,600
2023-05-11	0.445	0.448	0.422	0.433	0.433	601,200
2023-05-10	0.445	0.447	0.435	0.445	0.445	512,877
2023-05-09	0.448	0.463	0.445	0.446	0.446	1,503,620
2023-05-08	0.415	0.456	0.408	0.450	0.450	2,267,133

← NewerPage 14 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.