Guizhou Zhongyida Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.317	0.320	0.313	0.315	0.315	289,100
2025-10-24	0.324	0.324	0.313	0.316	0.316	617,800
2025-10-23	0.316	0.330	0.313	0.323	0.323	1,278,700
2025-10-22	0.319	0.319	0.303	0.315	0.315	724,700
2025-10-21	0.314	0.317	0.309	0.317	0.317	340,600
2025-10-20	0.315	0.316	0.307	0.314	0.314	524,300
2025-10-17	0.325	0.327	0.306	0.311	0.311	1,502,400
2025-10-16	0.333	0.334	0.323	0.325	0.325	523,100
2025-10-15	0.326	0.332	0.325	0.332	0.332	534,700
2025-10-14	0.327	0.335	0.327	0.327	0.327	1,332,100
2025-10-13	0.322	0.328	0.320	0.327	0.327	1,468,300
2025-10-10	0.324	0.332	0.324	0.330	0.330	769,946
2025-10-09	0.335	0.339	0.324	0.328	0.328	1,441,012
2025-09-30	0.341	0.345	0.335	0.339	0.339	1,800,515
2025-09-29	0.348	0.350	0.341	0.345	0.345	709,300
2025-09-26	0.342	0.355	0.335	0.347	0.347	2,415,012
2025-09-25	0.337	0.350	0.337	0.341	0.341	1,863,600
2025-09-24	0.321	0.341	0.320	0.341	0.341	3,626,835
2025-09-23	0.326	0.327	0.319	0.321	0.321	911,000
2025-09-22	0.324	0.326	0.309	0.326	0.326	3,295,735
2025-09-19	0.336	0.339	0.320	0.324	0.324	3,100,700
2025-09-18	0.351	0.352	0.330	0.340	0.340	2,694,931
2025-09-17	0.350	0.353	0.349	0.352	0.352	688,812
2025-09-16	0.357	0.359	0.351	0.351	0.351	1,238,800
2025-09-15	0.352	0.357	0.351	0.354	0.354	1,272,500
2025-09-12	0.360	0.364	0.353	0.356	0.356	1,270,200
2025-09-11	0.363	0.366	0.351	0.363	0.363	2,318,251
2025-09-10	0.368	0.371	0.361	0.365	0.365	1,370,987
2025-09-09	0.380	0.384	0.363	0.368	0.368	2,963,490
2025-09-08	0.380	0.384	0.375	0.380	0.380	2,275,205
2025-09-05	0.352	0.377	0.341	0.375	0.375	3,669,687
2025-09-04	0.345	0.359	0.343	0.352	0.352	1,980,680
2025-09-03	0.365	0.365	0.340	0.349	0.349	3,562,910
2025-09-02	0.376	0.377	0.350	0.362	0.362	3,854,903
2025-09-01	0.370	0.378	0.363	0.376	0.376	2,428,400
2025-08-29	0.383	0.386	0.361	0.371	0.371	4,688,600
2025-08-28	0.360	0.388	0.360	0.385	0.385	7,074,522
2025-08-27	0.359	0.376	0.355	0.360	0.360	5,129,940
2025-08-26	0.359	0.395	0.342	0.355	0.355	11,865,835
2025-08-25	0.333	0.360	0.333	0.360	0.360	8,817,300
2025-08-22	0.302	0.327	0.302	0.327	0.327	8,174,974
2025-08-21	0.303	0.311	0.296	0.306	0.306	3,893,907
2025-08-20	0.290	0.313	0.287	0.306	0.306	6,043,230
2025-08-19	0.287	0.291	0.285	0.290	0.290	2,403,300
2025-08-18	0.281	0.287	0.281	0.286	0.286	1,972,141
2025-08-15	0.281	0.284	0.280	0.283	0.283	1,395,841
2025-08-14	0.285	0.286	0.281	0.281	0.281	1,042,100
2025-08-13	0.287	0.287	0.284	0.285	0.285	1,738,670
2025-08-12	0.288	0.290	0.285	0.287	0.287	1,998,900
2025-08-11	0.291	0.291	0.287	0.289	0.289	941,800
2025-08-08	0.287	0.293	0.287	0.290	0.290	1,111,900
2025-08-07	0.289	0.294	0.286	0.290	0.290	2,377,830
2025-08-06	0.293	0.295	0.287	0.289	0.289	1,408,500
2025-08-05	0.277	0.291	0.277	0.291	0.291	5,228,921
2025-08-04	0.275	0.279	0.274	0.278	0.278	462,400
2025-08-01	0.277	0.279	0.273	0.276	0.276	772,221
2025-07-31	0.279	0.280	0.277	0.278	0.278	558,600
2025-07-30	0.278	0.280	0.278	0.278	0.278	762,000
2025-07-29	0.281	0.281	0.277	0.280	0.280	1,004,500
2025-07-28	0.280	0.283	0.278	0.281	0.281	776,600

← NewerPage 5 of 21 · 1,213 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.