Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.548	0.549	0.535	0.548	0.548	1,150,516
2022-08-03	0.548	0.560	0.540	0.543	0.543	1,346,500
2022-08-02	0.565	0.565	0.540	0.547	0.547	2,378,900
2022-08-01	0.565	0.571	0.561	0.566	0.566	670,590
2022-07-29	0.571	0.575	0.565	0.567	0.567	888,300
2022-07-28	0.561	0.577	0.561	0.571	0.571	3,037,100
2022-07-27	0.555	0.559	0.555	0.557	0.557	595,300
2022-07-26	0.554	0.555	0.550	0.555	0.555	485,200
2022-07-25	0.558	0.558	0.549	0.551	0.551	263,800
2022-07-22	0.555	0.565	0.548	0.555	0.555	965,900
2022-07-21	0.558	0.563	0.553	0.558	0.558	722,400
2022-07-20	0.563	0.564	0.556	0.558	0.558	1,009,700
2022-07-19	0.543	0.566	0.543	0.560	0.560	2,460,524
2022-07-18	0.523	0.548	0.523	0.547	0.547	2,863,476
2022-07-15	0.528	0.533	0.516	0.519	0.519	1,290,600
2022-07-14	0.532	0.542	0.529	0.532	0.532	987,700
2022-07-13	0.529	0.542	0.525	0.537	0.537	1,133,700
2022-07-12	0.532	0.535	0.526	0.527	0.527	1,415,390
2022-07-11	0.550	0.550	0.527	0.535	0.535	2,774,400
2022-07-08	0.560	0.561	0.549	0.549	0.549	1,147,700
2022-07-07	0.550	0.559	0.550	0.556	0.556	707,900
2022-07-06	0.563	0.563	0.547	0.550	0.550	2,256,026
2022-07-05	0.560	0.568	0.559	0.563	0.563	1,015,700
2022-07-04	0.560	0.569	0.559	0.561	0.561	1,151,500
2022-07-01	0.561	0.569	0.559	0.562	0.562	944,100
2022-06-30	0.563	0.571	0.560	0.565	0.565	1,559,800
2022-06-29	0.565	0.570	0.562	0.563	0.563	1,467,215
2022-06-28	0.571	0.574	0.566	0.569	0.569	2,106,613
2022-06-27	0.566	0.574	0.556	0.567	0.567	2,999,600
2022-06-24	0.545	0.570	0.545	0.567	0.567	4,577,440
2022-06-23	0.548	0.553	0.532	0.551	0.551	2,328,605
2022-06-22	0.553	0.559	0.544	0.546	0.546	1,184,066
2022-06-21	0.540	0.564	0.539	0.552	0.552	3,258,513
2022-06-20	0.529	0.559	0.529	0.545	0.545	12,448,289
2022-06-17	0.569	0.588	0.566	0.588	0.588	1,928,746
2022-06-16	0.586	0.588	0.570	0.573	0.573	2,208,400
2022-06-15	0.599	0.605	0.584	0.587	0.587	4,141,800
2022-06-14	0.573	0.597	0.573	0.597	0.597	3,263,144
2022-06-13	0.570	0.584	0.570	0.581	0.581	1,756,255
2022-06-10	0.570	0.595	0.561	0.578	0.578	3,655,603
2022-06-09	0.548	0.592	0.541	0.570	0.570	5,656,205
2022-06-08	0.540	0.548	0.535	0.546	0.546	1,549,195
2022-06-07	0.550	0.560	0.528	0.535	0.535	3,770,659
2022-06-06	0.571	0.575	0.514	0.550	0.550	3,850,700
2022-06-02	0.588	0.596	0.566	0.571	0.571	2,268,280
2022-06-01	0.576	0.595	0.572	0.594	0.594	3,159,237
2022-05-31	0.576	0.585	0.570	0.570	0.570	5,041,733
2022-05-30	0.591	0.591	0.569	0.571	0.571	2,391,896
2022-05-27	0.599	0.610	0.587	0.594	0.594	2,638,486
2022-05-26	0.586	0.598	0.586	0.597	0.597	2,218,751
2022-05-25	0.573	0.587	0.567	0.586	0.586	1,832,105
2022-05-24	0.590	0.590	0.564	0.565	0.565	2,277,600
2022-05-23	0.555	0.592	0.555	0.588	0.588	3,889,817
2022-05-20	0.528	0.560	0.528	0.554	0.554	3,673,900
2022-05-19	0.525	0.529	0.523	0.527	0.527	904,590
2022-05-18	0.530	0.532	0.522	0.530	0.530	973,500
2022-05-17	0.531	0.532	0.524	0.532	0.532	769,100
2022-05-16	0.532	0.532	0.526	0.531	0.531	804,800
2022-05-13	0.520	0.531	0.520	0.530	0.530	1,655,300
2022-05-12	0.523	0.526	0.516	0.520	0.520	902,700

← NewerPage 18 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.