Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	0.552	0.557	0.499	0.526	0.526	4,531,930
2023-02-03	0.553	0.558	0.550	0.554	0.554	501,100
2023-02-02	0.557	0.557	0.550	0.553	0.553	551,800
2023-02-01	0.560	0.561	0.550	0.557	0.557	920,500
2023-01-31	0.554	0.561	0.552	0.558	0.558	2,016,600
2023-01-30	0.553	0.557	0.548	0.551	0.551	1,542,900
2023-01-20	0.543	0.548	0.543	0.547	0.547	533,000
2023-01-19	0.534	0.544	0.525	0.543	0.543	701,422
2023-01-18	0.530	0.535	0.530	0.534	0.534	187,900
2023-01-17	0.527	0.536	0.525	0.530	0.530	282,200
2023-01-16	0.530	0.535	0.526	0.527	0.527	731,000
2023-01-13	0.523	0.528	0.519	0.526	0.526	460,095
2023-01-12	0.524	0.534	0.519	0.520	0.520	905,800
2023-01-11	0.538	0.548	0.527	0.530	0.530	877,900
2023-01-10	0.552	0.552	0.533	0.538	0.538	1,072,200
2023-01-09	0.545	0.557	0.542	0.553	0.553	1,463,600
2023-01-06	0.546	0.546	0.540	0.543	0.543	701,100
2023-01-05	0.551	0.552	0.544	0.548	0.548	516,500
2023-01-04	0.542	0.552	0.541	0.552	0.552	815,300
2023-01-03	0.543	0.549	0.537	0.547	0.547	554,800
2022-12-30	0.531	0.553	0.531	0.543	0.543	1,098,570
2022-12-29	0.527	0.536	0.526	0.530	0.530	208,300
2022-12-28	0.541	0.542	0.532	0.532	0.532	348,200
2022-12-27	0.534	0.546	0.532	0.543	0.543	1,362,700
2022-12-26	0.526	0.538	0.526	0.533	0.533	743,300
2022-12-23	0.543	0.550	0.513	0.522	0.522	2,504,400
2022-12-22	0.556	0.557	0.546	0.552	0.552	847,400
2022-12-21	0.545	0.558	0.542	0.556	0.556	1,364,500
2022-12-20	0.531	0.556	0.524	0.551	0.551	1,932,630
2022-12-19	0.542	0.547	0.522	0.534	0.534	1,577,003
2022-12-16	0.546	0.552	0.540	0.542	0.542	1,031,600
2022-12-15	0.556	0.556	0.546	0.552	0.552	602,200
2022-12-14	0.554	0.560	0.548	0.559	0.559	1,125,500
2022-12-13	0.555	0.559	0.542	0.556	0.556	1,287,080
2022-12-12	0.547	0.562	0.540	0.555	0.555	1,768,400
2022-12-09	0.524	0.550	0.524	0.550	0.550	4,516,210
2022-12-08	0.536	0.538	0.510	0.522	0.522	4,875,580
2022-12-07	0.512	0.514	0.503	0.508	0.508	858,300
2022-12-06	0.515	0.519	0.503	0.509	0.509	1,032,903
2022-12-05	0.509	0.527	0.506	0.510	0.510	1,505,753
2022-12-02	0.492	0.526	0.492	0.518	0.518	4,978,814
2022-12-01	0.498	0.499	0.489	0.497	0.497	1,605,100
2022-11-30	0.487	0.497	0.486	0.497	0.497	1,856,500
2022-11-29	0.483	0.483	0.473	0.482	0.482	1,115,600
2022-11-28	0.475	0.482	0.469	0.479	0.479	1,096,800
2022-11-25	0.481	0.500	0.478	0.484	0.484	2,707,900
2022-11-24	0.445	0.491	0.445	0.485	0.485	4,030,224
2022-11-23	0.445	0.447	0.440	0.446	0.446	502,100
2022-11-22	0.439	0.446	0.438	0.443	0.443	630,200
2022-11-21	0.433	0.445	0.431	0.444	0.444	716,500
2022-11-18	0.435	0.443	0.431	0.434	0.434	907,000
2022-11-17	0.438	0.443	0.433	0.437	0.437	508,403
2022-11-16	0.437	0.445	0.437	0.442	0.442	363,100
2022-11-15	0.426	0.446	0.426	0.445	0.445	969,853
2022-11-14	0.456	0.456	0.423	0.429	0.429	1,694,753
2022-11-11	0.464	0.468	0.450	0.450	0.450	784,300
2022-11-10	0.461	0.464	0.452	0.454	0.454	825,600
2022-11-09	0.458	0.470	0.453	0.466	0.466	1,636,997
2022-11-08	0.457	0.459	0.447	0.458	0.458	568,800
2022-11-07	0.462	0.474	0.455	0.457	0.457	1,289,700

← NewerPage 16 of 21 · 1,219 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.