Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.278	0.278	0.268	0.272	0.272	701,100
2026-04-22	0.273	0.276	0.273	0.275	0.275	586,800
2026-04-21	0.275	0.275	0.273	0.275	0.275	279,000
2026-04-20	0.278	0.278	0.276	0.276	0.276	235,100
2026-04-17	0.276	0.278	0.276	0.276	0.276	206,700
2026-04-16	0.276	0.279	0.275	0.278	0.278	404,889
2026-04-15	0.280	0.280	0.274	0.276	0.276	488,789
2026-04-14	0.278	0.281	0.275	0.280	0.280	480,107
2026-04-13	0.279	0.281	0.274	0.278	0.278	239,530
2026-04-10	0.279	0.282	0.279	0.280	0.280	470,300
2026-04-09	0.277	0.280	0.277	0.279	0.279	156,400
2026-04-08	0.276	0.281	0.272	0.280	0.280	983,800
2026-04-07	0.273	0.279	0.269	0.276	0.276	895,200
2026-04-03	0.280	0.280	0.268	0.270	0.270	751,300
2026-04-02	0.278	0.280	0.274	0.275	0.275	325,900
2026-04-01	0.284	0.286	0.278	0.280	0.280	628,300
2026-03-31	0.282	0.282	0.275	0.279	0.279	331,500
2026-03-30	0.283	0.283	0.279	0.281	0.281	677,300
2026-03-27	0.275	0.285	0.275	0.285	0.285	1,047,436
2026-03-26	0.282	0.283	0.272	0.276	0.276	798,700
2026-03-25	0.281	0.283	0.278	0.281	0.281	763,100
2026-03-24	0.278	0.279	0.271	0.278	0.278	778,500
2026-03-23	0.283	0.283	0.267	0.270	0.270	1,685,100
2026-03-20	0.295	0.297	0.284	0.284	0.284	1,698,400
2026-03-19	0.296	0.303	0.296	0.298	0.298	625,600
2026-03-18	0.302	0.304	0.295	0.299	0.299	1,102,800
2026-03-17	0.299	0.316	0.297	0.304	0.304	2,206,303
2026-03-16	0.296	0.303	0.296	0.299	0.299	600,500
2026-03-13	0.294	0.305	0.292	0.299	0.299	1,285,603
2026-03-12	0.299	0.301	0.293	0.296	0.296	1,037,800
2026-03-11	0.297	0.302	0.295	0.300	0.300	660,700
2026-03-10	0.293	0.300	0.291	0.297	0.297	966,003
2026-03-09	0.305	0.305	0.291	0.298	0.298	995,700
2026-03-06	0.295	0.307	0.295	0.304	0.304	1,262,300
2026-03-05	0.296	0.302	0.295	0.297	0.297	766,400
2026-03-04	0.287	0.299	0.285	0.296	0.296	1,362,300
2026-03-03	0.315	0.316	0.290	0.291	0.291	3,785,000
2026-03-02	0.323	0.325	0.313	0.315	0.315	1,855,346
2026-02-27	0.323	0.326	0.319	0.323	0.323	1,207,989
2026-02-26	0.325	0.328	0.321	0.322	0.322	1,276,059
2026-02-25	0.325	0.331	0.322	0.325	0.325	1,634,600
2026-02-24	0.326	0.328	0.321	0.325	0.325	1,661,600
2026-02-13	0.318	0.324	0.318	0.323	0.323	927,750
2026-02-12	0.325	0.326	0.319	0.323	0.323	1,535,400
2026-02-11	0.323	0.329	0.322	0.328	0.328	1,090,300
2026-02-10	0.326	0.326	0.321	0.323	0.323	499,000
2026-02-09	0.321	0.326	0.319	0.325	0.325	1,089,489
2026-02-06	0.322	0.325	0.313	0.319	0.319	887,989
2026-02-05	0.319	0.329	0.319	0.323	0.323	867,000
2026-02-04	0.324	0.326	0.317	0.322	0.322	1,105,800
2026-02-03	0.309	0.326	0.308	0.325	0.325	2,072,700
2026-02-02	0.330	0.330	0.300	0.308	0.308	1,896,800
2026-01-30	0.320	0.335	0.316	0.329	0.329	4,466,300
2026-01-29	0.310	0.323	0.310	0.319	0.319	2,142,100
2026-01-28	0.311	0.318	0.310	0.312	0.312	1,349,900
2026-01-27	0.315	0.318	0.310	0.312	0.312	1,745,700
2026-01-26	0.313	0.330	0.311	0.319	0.319	2,167,200
2026-01-23	0.317	0.317	0.311	0.315	0.315	1,330,130
2026-01-22	0.303	0.321	0.301	0.317	0.317	2,624,400
2026-01-21	0.310	0.311	0.300	0.308	0.308	1,883,700

← NewerPage 3 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.