Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.441	0.467	0.440	0.462	0.462	2,452,397
2022-11-03	0.409	0.442	0.409	0.439	0.439	3,292,403
2022-11-02	0.408	0.415	0.404	0.409	0.409	921,800
2022-11-01	0.396	0.410	0.392	0.408	0.408	961,703
2022-10-31	0.391	0.406	0.375	0.396	0.396	1,172,800
2022-10-28	0.424	0.424	0.388	0.392	0.392	2,876,903
2022-10-27	0.435	0.438	0.424	0.425	0.425	1,315,300
2022-10-26	0.456	0.458	0.428	0.435	0.435	1,916,322
2022-10-25	0.451	0.455	0.443	0.453	0.453	677,800
2022-10-24	0.478	0.480	0.448	0.455	0.455	1,029,276
2022-10-21	0.477	0.481	0.475	0.477	0.477	269,124
2022-10-20	0.475	0.481	0.474	0.477	0.477	239,700
2022-10-19	0.480	0.483	0.476	0.478	0.478	281,200
2022-10-18	0.486	0.487	0.477	0.483	0.483	483,100
2022-10-17	0.486	0.494	0.486	0.488	0.488	391,100
2022-10-14	0.474	0.490	0.474	0.487	0.487	732,800
2022-10-13	0.474	0.478	0.469	0.474	0.474	405,600
2022-10-12	0.458	0.476	0.456	0.474	0.474	525,800
2022-10-11	0.465	0.476	0.460	0.465	0.465	324,000
2022-10-10	0.480	0.482	0.466	0.469	0.469	418,500
2022-09-30	0.460	0.475	0.459	0.475	0.475	692,837
2022-09-29	0.462	0.470	0.461	0.464	0.464	517,800
2022-09-28	0.473	0.473	0.456	0.459	0.459	716,500
2022-09-27	0.452	0.477	0.450	0.473	0.473	1,086,916
2022-09-26	0.505	0.505	0.460	0.460	0.460	2,822,600
2022-09-23	0.540	0.540	0.509	0.511	0.511	2,044,300
2022-09-22	0.538	0.540	0.537	0.537	0.537	175,600
2022-09-21	0.540	0.542	0.537	0.540	0.540	172,600
2022-09-20	0.539	0.545	0.539	0.540	0.540	605,050
2022-09-19	0.542	0.546	0.540	0.542	0.542	425,600
2022-09-16	0.537	0.546	0.537	0.544	0.544	927,000
2022-09-15	0.541	0.543	0.537	0.542	0.542	925,500
2022-09-14	0.537	0.544	0.534	0.543	0.543	1,120,100
2022-09-13	0.540	0.544	0.535	0.537	0.537	631,175
2022-09-09	0.542	0.543	0.535	0.543	0.543	773,800
2022-09-08	0.545	0.547	0.537	0.538	0.538	1,230,600
2022-09-07	0.549	0.549	0.543	0.545	0.545	512,800
2022-09-06	0.536	0.550	0.536	0.548	0.548	1,166,325
2022-09-05	0.538	0.540	0.536	0.536	0.536	418,400
2022-09-02	0.537	0.544	0.537	0.540	0.540	304,890
2022-09-01	0.539	0.543	0.537	0.539	0.539	278,700
2022-08-31	0.549	0.549	0.539	0.539	0.539	806,400
2022-08-30	0.540	0.547	0.540	0.543	0.543	584,600
2022-08-29	0.544	0.546	0.540	0.543	0.543	571,154
2022-08-26	0.545	0.551	0.541	0.544	0.544	1,008,000
2022-08-25	0.544	0.549	0.540	0.548	0.548	1,528,600
2022-08-24	0.550	0.555	0.543	0.544	0.544	1,163,600
2022-08-23	0.554	0.557	0.547	0.548	0.548	1,410,100
2022-08-22	0.558	0.560	0.553	0.556	0.556	793,516
2022-08-19	0.563	0.565	0.551	0.557	0.557	1,005,100
2022-08-18	0.563	0.564	0.560	0.562	0.562	496,100
2022-08-17	0.557	0.563	0.556	0.563	0.563	1,052,154
2022-08-16	0.560	0.561	0.555	0.560	0.560	633,400
2022-08-15	0.552	0.561	0.552	0.558	0.558	1,254,700
2022-08-12	0.552	0.557	0.548	0.554	0.554	1,407,600
2022-08-11	0.548	0.554	0.542	0.549	0.549	1,515,216
2022-08-10	0.549	0.552	0.542	0.547	0.547	1,192,336
2022-08-09	0.543	0.555	0.540	0.553	0.553	964,200
2022-08-08	0.548	0.553	0.543	0.543	0.543	1,255,600
2022-08-05	0.542	0.554	0.542	0.550	0.550	595,600

← NewerPage 17 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.