Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.288	0.312	0.285	0.309	0.309	4,465,559
2026-01-19	0.285	0.290	0.284	0.289	0.289	378,512
2026-01-16	0.289	0.289	0.285	0.288	0.288	454,100
2026-01-15	0.287	0.294	0.287	0.290	0.290	882,300
2026-01-14	0.286	0.289	0.283	0.287	0.287	810,800
2026-01-13	0.285	0.289	0.285	0.287	0.287	831,500
2026-01-12	0.293	0.295	0.282	0.292	0.292	1,945,800
2026-01-09	0.298	0.299	0.294	0.296	0.296	789,459
2026-01-08	0.295	0.299	0.294	0.297	0.297	795,000
2026-01-07	0.300	0.300	0.293	0.297	0.297	492,500
2026-01-06	0.290	0.301	0.290	0.300	0.300	1,485,000
2026-01-05	0.283	0.289	0.282	0.288	0.288	640,449
2025-12-31	0.286	0.286	0.278	0.283	0.283	1,437,900
2025-12-30	0.292	0.293	0.284	0.288	0.288	1,673,000
2025-12-29	0.295	0.298	0.294	0.294	0.294	431,400
2025-12-26	0.300	0.300	0.293	0.296	0.296	824,900
2025-12-25	0.299	0.300	0.296	0.298	0.298	1,010,500
2025-12-24	0.300	0.302	0.298	0.300	0.300	924,500
2025-12-23	0.300	0.303	0.300	0.301	0.301	276,800
2025-12-22	0.307	0.307	0.300	0.303	0.303	940,012
2025-12-19	0.303	0.305	0.301	0.304	0.304	518,500
2025-12-18	0.303	0.310	0.303	0.303	0.303	612,500
2025-12-17	0.305	0.305	0.300	0.304	0.304	880,100
2025-12-16	0.305	0.309	0.302	0.306	0.306	618,000
2025-12-15	0.307	0.312	0.307	0.307	0.307	167,300
2025-12-12	0.306	0.312	0.306	0.310	0.310	314,900
2025-12-11	0.311	0.311	0.308	0.308	0.308	239,700
2025-12-10	0.311	0.313	0.306	0.313	0.313	428,930
2025-12-09	0.311	0.327	0.311	0.314	0.314	869,230
2025-12-08	0.307	0.312	0.307	0.311	0.311	300,000
2025-12-05	0.301	0.308	0.301	0.307	0.307	301,800
2025-12-04	0.301	0.306	0.300	0.305	0.305	530,000
2025-12-03	0.309	0.312	0.302	0.303	0.303	463,300
2025-12-02	0.315	0.315	0.311	0.312	0.312	213,300
2025-12-01	0.307	0.316	0.307	0.315	0.315	417,100
2025-11-28	0.304	0.310	0.304	0.309	0.309	269,800
2025-11-27	0.312	0.312	0.304	0.304	0.304	551,300
2025-11-26	0.318	0.319	0.308	0.311	0.311	596,400
2025-11-25	0.313	0.317	0.312	0.316	0.316	650,500
2025-11-24	0.326	0.326	0.297	0.313	0.313	2,765,400
2025-11-21	0.339	0.339	0.320	0.326	0.326	2,296,300
2025-11-20	0.331	0.345	0.331	0.339	0.339	3,302,712
2025-11-19	0.328	0.333	0.324	0.329	0.329	617,100
2025-11-18	0.336	0.336	0.325	0.328	0.328	1,144,800
2025-11-17	0.337	0.341	0.322	0.338	0.338	1,425,700
2025-11-14	0.336	0.344	0.331	0.336	0.336	802,989
2025-11-13	0.331	0.344	0.326	0.339	0.339	1,307,800
2025-11-12	0.336	0.339	0.327	0.332	0.332	1,528,400
2025-11-11	0.336	0.345	0.330	0.342	0.342	1,699,300
2025-11-10	0.342	0.349	0.336	0.337	0.337	3,602,503
2025-11-07	0.311	0.340	0.307	0.339	0.339	6,849,012
2025-11-06	0.310	0.311	0.306	0.309	0.309	739,400
2025-11-05	0.301	0.312	0.301	0.312	0.312	1,286,577
2025-11-04	0.309	0.309	0.302	0.304	0.304	461,300
2025-11-03	0.303	0.307	0.296	0.307	0.307	906,830
2025-10-31	0.300	0.304	0.300	0.303	0.303	686,600
2025-10-30	0.305	0.305	0.300	0.301	0.301	963,600
2025-10-29	0.309	0.310	0.304	0.306	0.306	735,300
2025-10-28	0.316	0.316	0.309	0.310	0.310	716,700
2025-10-27	0.317	0.320	0.313	0.315	0.315	289,100

← NewerPage 4 of 5 · 243 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.