Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.522	0.526	0.518	0.521	0.521	1,050,350
2022-05-10	0.516	0.521	0.507	0.521	0.521	1,140,000
2022-05-09	0.521	0.527	0.517	0.518	0.518	613,800
2022-05-06	0.505	0.534	0.497	0.523	0.523	3,084,000
2022-05-05	0.492	0.524	0.492	0.511	0.511	1,868,800
2022-04-29	0.492	0.495	0.483	0.494	0.494	758,900
2022-04-28	0.486	0.492	0.482	0.487	0.487	512,200
2022-04-27	0.470	0.488	0.470	0.488	0.488	734,000
2022-04-26	0.476	0.487	0.470	0.473	0.473	775,700
2022-04-25	0.497	0.519	0.471	0.471	0.471	1,899,400
2022-04-22	0.490	0.505	0.489	0.497	0.497	952,647
2022-04-21	0.512	0.513	0.485	0.488	0.488	1,976,400
2022-04-20	0.528	0.530	0.508	0.511	0.511	1,292,000
2022-04-19	0.527	0.533	0.521	0.526	0.526	1,105,953
2022-04-18	0.516	0.531	0.511	0.527	0.527	1,558,550
2022-04-15	0.497	0.534	0.497	0.518	0.518	3,415,347
2022-04-14	0.488	0.508	0.488	0.502	0.502	1,982,000
2022-04-13	0.481	0.496	0.480	0.490	0.490	1,306,500
2022-04-12	0.494	0.496	0.479	0.484	0.484	1,221,600
2022-04-11	0.504	0.507	0.485	0.490	0.490	1,908,400
2022-04-08	0.491	0.510	0.485	0.504	0.504	3,170,600
2022-04-07	0.473	0.486	0.473	0.484	0.484	1,486,660
2022-04-06	0.467	0.478	0.461	0.476	0.476	1,223,400
2022-04-01	0.458	0.466	0.458	0.466	0.466	930,740
2022-03-31	0.468	0.468	0.459	0.462	0.462	639,500
2022-03-30	0.459	0.472	0.458	0.469	0.469	989,300
2022-03-29	0.453	0.476	0.453	0.463	0.463	1,055,000
2022-03-28	0.454	0.463	0.452	0.453	0.453	540,100
2022-03-25	0.466	0.468	0.460	0.464	0.464	410,800
2022-03-24	0.460	0.469	0.458	0.465	0.465	828,300
2022-03-23	0.453	0.466	0.453	0.462	0.462	1,126,200
2022-03-22	0.459	0.462	0.453	0.456	0.456	742,300
2022-03-21	0.460	0.467	0.450	0.457	0.457	941,000
2022-03-18	0.425	0.466	0.418	0.460	0.460	2,901,100
2022-03-17	0.435	0.437	0.424	0.428	0.428	1,153,626
2022-03-16	0.419	0.426	0.407	0.424	0.424	1,347,540
2022-03-15	0.441	0.441	0.412	0.413	0.413	1,431,386
2022-03-14	0.445	0.447	0.437	0.441	0.441	415,760
2022-03-11	0.448	0.448	0.426	0.445	0.445	1,249,663
2022-03-10	0.455	0.459	0.445	0.448	0.448	2,118,300
2022-03-09	0.465	0.474	0.448	0.450	0.450	2,711,300
2022-03-08	0.471	0.472	0.463	0.470	0.470	944,100
2022-03-07	0.475	0.485	0.467	0.474	0.474	873,400
2022-03-04	0.482	0.484	0.468	0.471	0.471	1,553,100
2022-03-03	0.489	0.489	0.481	0.485	0.485	508,900
2022-03-02	0.487	0.491	0.478	0.486	0.486	831,100
2022-03-01	0.491	0.492	0.478	0.481	0.481	1,378,200
2022-02-28	0.490	0.496	0.481	0.492	0.492	1,942,100
2022-02-25	0.487	0.492	0.483	0.488	0.488	902,300
2022-02-24	0.493	0.502	0.477	0.482	0.482	1,531,900
2022-02-23	0.473	0.497	0.472	0.496	0.496	2,078,736
2022-02-22	0.484	0.484	0.475	0.480	0.480	912,236
2022-02-21	0.485	0.488	0.480	0.484	0.484	821,700
2022-02-18	0.496	0.496	0.482	0.490	0.490	1,497,500
2022-02-17	0.490	0.503	0.489	0.497	0.497	1,868,900
2022-02-16	0.488	0.495	0.485	0.490	0.490	654,900
2022-02-15	0.483	0.488	0.482	0.488	0.488	689,711
2022-02-14	0.486	0.489	0.483	0.485	0.485	649,600
2022-02-11	0.500	0.501	0.480	0.486	0.486	1,931,311
2022-02-10	0.511	0.512	0.501	0.503	0.503	620,800

← NewerPage 19 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.