Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.436	0.436	0.408	0.415	0.415	2,343,627
2023-05-04	0.452	0.452	0.434	0.443	0.443	528,540
2023-04-28	0.456	0.458	0.443	0.453	0.453	710,800
2023-04-27	0.455	0.459	0.451	0.455	0.455	155,400
2023-04-26	0.445	0.464	0.444	0.455	0.455	408,900
2023-04-25	0.446	0.455	0.444	0.445	0.445	449,000
2023-04-24	0.455	0.457	0.449	0.453	0.453	319,300
2023-04-21	0.456	0.460	0.455	0.458	0.458	296,500
2023-04-20	0.463	0.463	0.453	0.460	0.460	1,097,320
2023-04-19	0.472	0.473	0.462	0.463	0.463	600,100
2023-04-18	0.475	0.478	0.471	0.473	0.473	338,100
2023-04-17	0.473	0.478	0.473	0.478	0.478	337,900
2023-04-14	0.475	0.478	0.474	0.478	0.478	301,585
2023-04-13	0.474	0.483	0.473	0.478	0.478	366,900
2023-04-12	0.480	0.483	0.473	0.479	0.479	640,600
2023-04-11	0.477	0.488	0.475	0.479	0.479	757,800
2023-04-10	0.482	0.483	0.474	0.481	0.481	369,300
2023-04-07	0.470	0.482	0.467	0.481	0.481	753,700
2023-04-06	0.473	0.475	0.463	0.467	0.467	491,100
2023-04-04	0.476	0.479	0.465	0.470	0.470	868,400
2023-04-03	0.466	0.485	0.455	0.478	0.478	1,430,710
2023-03-31	0.476	0.483	0.471	0.474	0.474	764,900
2023-03-30	0.477	0.486	0.473	0.479	0.479	1,363,210
2023-03-29	0.509	0.509	0.465	0.487	0.487	3,448,800
2023-03-28	0.518	0.521	0.517	0.517	0.517	214,100
2023-03-27	0.524	0.524	0.515	0.518	0.518	315,800
2023-03-24	0.514	0.529	0.514	0.524	0.524	603,035
2023-03-23	0.510	0.514	0.509	0.512	0.512	261,300
2023-03-22	0.508	0.517	0.507	0.512	0.512	330,700
2023-03-21	0.516	0.519	0.510	0.510	0.510	342,000
2023-03-20	0.521	0.529	0.514	0.515	0.515	544,500
2023-03-17	0.525	0.525	0.520	0.522	0.522	169,053
2023-03-16	0.534	0.534	0.520	0.520	0.520	449,400
2023-03-15	0.537	0.537	0.530	0.533	0.533	268,700
2023-03-14	0.525	0.535	0.521	0.532	0.532	502,400
2023-03-13	0.528	0.531	0.523	0.527	0.527	412,315
2023-03-10	0.534	0.535	0.526	0.528	0.528	1,042,447
2023-03-09	0.534	0.539	0.534	0.535	0.535	384,700
2023-03-08	0.542	0.545	0.536	0.539	0.539	502,400
2023-03-07	0.545	0.555	0.539	0.540	0.540	809,000
2023-03-06	0.555	0.557	0.550	0.551	0.551	600,300
2023-03-03	0.548	0.556	0.547	0.555	0.555	1,675,500
2023-03-02	0.544	0.546	0.540	0.543	0.543	233,800
2023-03-01	0.542	0.547	0.536	0.543	0.543	1,476,500
2023-02-28	0.538	0.554	0.537	0.540	0.540	1,847,800
2023-02-27	0.532	0.539	0.528	0.532	0.532	780,100
2023-02-24	0.519	0.541	0.516	0.532	0.532	1,690,114
2023-02-23	0.518	0.518	0.515	0.518	0.518	232,100
2023-02-22	0.514	0.517	0.510	0.514	0.514	366,600
2023-02-21	0.511	0.520	0.511	0.519	0.519	959,500
2023-02-20	0.510	0.518	0.501	0.518	0.518	659,600
2023-02-17	0.512	0.512	0.504	0.507	0.507	501,500
2023-02-16	0.513	0.515	0.500	0.504	0.504	835,700
2023-02-15	0.519	0.519	0.504	0.510	0.510	664,100
2023-02-14	0.520	0.526	0.514	0.516	0.516	614,900
2023-02-13	0.502	0.525	0.499	0.520	0.520	1,658,494
2023-02-10	0.512	0.515	0.500	0.505	0.505	1,272,914
2023-02-09	0.535	0.537	0.483	0.516	0.516	4,318,314
2023-02-08	0.527	0.543	0.527	0.536	0.536	1,285,824
2023-02-07	0.525	0.528	0.522	0.524	0.524	594,600

← NewerPage 15 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.