Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.512	0.521	0.512	0.512	0.512	647,454
2022-02-08	0.514	0.515	0.504	0.510	0.510	510,311
2022-02-07	0.506	0.517	0.503	0.513	0.513	1,123,654
2022-01-28	0.511	0.513	0.495	0.499	0.499	1,339,800
2022-01-27	0.518	0.522	0.510	0.510	0.510	459,500
2022-01-26	0.516	0.517	0.505	0.517	0.517	612,950
2022-01-25	0.522	0.524	0.506	0.510	0.510	1,008,100
2022-01-24	0.511	0.525	0.507	0.523	0.523	994,600
2022-01-21	0.517	0.517	0.510	0.512	0.512	583,200
2022-01-20	0.515	0.519	0.510	0.514	0.514	394,300
2022-01-19	0.514	0.522	0.513	0.515	0.515	325,918
2022-01-18	0.509	0.517	0.507	0.517	0.517	802,136
2022-01-17	0.536	0.536	0.506	0.513	0.513	1,888,600
2022-01-14	0.544	0.545	0.537	0.540	0.540	656,000
2022-01-13	0.538	0.545	0.538	0.538	0.538	511,700
2022-01-12	0.542	0.545	0.536	0.542	0.542	530,300
2022-01-11	0.530	0.546	0.525	0.542	0.542	1,745,903
2022-01-10	0.526	0.536	0.516	0.533	0.533	884,600
2022-01-07	0.534	0.536	0.521	0.529	0.529	1,803,800
2022-01-06	0.518	0.533	0.513	0.527	0.527	2,101,000
2022-01-05	0.526	0.528	0.512	0.514	0.514	1,717,660
2022-01-04	0.507	0.529	0.507	0.525	0.525	2,824,236
2021-12-31	0.486	0.513	0.482	0.505	0.505	2,905,941
2021-12-30	0.478	0.478	0.474	0.476	0.476	507,900
2021-12-29	0.471	0.482	0.469	0.473	0.473	901,800
2021-12-28	0.470	0.486	0.462	0.482	0.482	1,057,900
2021-12-27	0.456	0.477	0.454	0.471	0.471	1,509,160
2021-12-24	0.478	0.485	0.448	0.455	0.455	3,832,121
2021-12-23	0.486	0.490	0.478	0.482	0.482	778,736
2021-12-22	0.484	0.491	0.481	0.489	0.489	586,000
2021-12-21	0.474	0.488	0.471	0.486	0.486	820,200
2021-12-20	0.493	0.495	0.473	0.475	0.475	3,016,790
2021-12-17	0.517	0.517	0.495	0.500	0.500	3,256,618
2021-12-16	0.516	0.521	0.516	0.519	0.519	499,600
2021-12-15	0.517	0.522	0.513	0.520	0.520	489,700
2021-12-14	0.528	0.528	0.513	0.518	0.518	1,207,790
2021-12-13	0.520	0.538	0.515	0.529	0.529	2,327,200
2021-12-10	0.513	0.525	0.512	0.517	0.517	1,280,400
2021-12-09	0.519	0.524	0.508	0.517	0.517	947,100
2021-12-08	0.517	0.526	0.501	0.521	0.521	2,049,727
2021-12-07	0.536	0.540	0.511	0.519	0.519	1,862,150
2021-12-06	0.530	0.543	0.526	0.532	0.532	919,150
2021-12-03	0.551	0.551	0.530	0.538	0.538	2,254,699
2021-12-02	0.552	0.559	0.547	0.551	0.551	1,824,574
2021-12-01	0.532	0.554	0.532	0.553	0.553	2,825,200
2021-11-30	0.508	0.537	0.506	0.532	0.532	2,990,660
2021-11-29	0.494	0.506	0.491	0.504	0.504	1,533,800
2021-11-26	0.494	0.512	0.480	0.504	0.504	2,307,915
2021-11-25	0.510	0.511	0.486	0.488	0.488	3,005,199
2021-11-24	0.516	0.519	0.510	0.516	0.516	1,194,900
2021-11-23	0.532	0.547	0.508	0.510	0.510	4,397,705
2021-11-22	0.570	0.570	0.522	0.551	0.551	3,495,590
2021-11-19	0.556	0.573	0.556	0.566	0.566	1,050,500
2021-11-18	0.567	0.568	0.554	0.564	0.564	1,109,953
2021-11-17	0.568	0.578	0.556	0.562	0.562	2,489,940
2021-11-16	0.570	0.588	0.567	0.568	0.568	1,852,360
2021-11-15	0.605	0.605	0.567	0.574	0.574	3,237,603
2021-11-12	0.574	0.607	0.573	0.596	0.596	3,355,108
2021-11-11	0.599	0.609	0.571	0.581	0.581	2,246,000
2021-11-10	0.589	0.610	0.581	0.599	0.599	2,776,350

← NewerPage 20 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.