Guizhou Chitianhua Co., Ltd. Class A (600227.SS) SHH
3.00
-0.02(-0.66%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600227.SS Historical Return
If you invested ¥1000 in Guizhou Chitianhua Co., Ltd. Class A (600227.SS) 10 years ago, it would be worth ¥504.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥898.81, while ¥1000 invested 1 year ago would be worth ¥1,307.36. This corresponds to total returns of -49.58%, -10.12%, 30.74%, respectively, with annualized returns of -6.62%, -2.11%, 30.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600227.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.14 | 3.02 | 3.02 | 3.15 | 2.97 | 61.61M |
| June 01, 2026 | 3 | 3.1 | 3.1 | 3.14 | 2.99 | 65.57M |
| May 29, 2026 | 3.09 | 3.01 | 3.01 | 3.1 | 2.99 | 56.51M |
| May 28, 2026 | 3.04 | 3.1 | 3.1 | 3.11 | 3.01 | 57.45M |
| May 27, 2026 | 3.09 | 3.03 | 3.03 | 3.1 | 2.99 | 62.44M |
| May 26, 2026 | 3.11 | 3.1 | 3.1 | 3.13 | 3.05 | 55.87M |
| May 25, 2026 | 3.1 | 3.15 | 3.15 | 3.17 | 3.09 | 51.8M |
| May 22, 2026 | 3.1 | 3.16 | 3.16 | 3.17 | 3.04 | 61.64M |
| May 21, 2026 | 3.24 | 3.1 | 3.1 | 3.27 | 3.08 | 88.87M |
| May 20, 2026 | 3.42 | 3.28 | 3.28 | 3.42 | 3.21 | 90.87M |
| May 19, 2026 | 3.6 | 3.42 | 3.42 | 3.62 | 3.35 | 122.66M |
| May 18, 2026 | 3.63 | 3.62 | 3.62 | 3.71 | 3.57 | 89.79M |
| May 15, 2026 | 3.52 | 3.66 | 3.66 | 3.81 | 3.5 | 148.71M |
| May 14, 2026 | 3.68 | 3.62 | 3.62 | 3.84 | 3.59 | 154.21M |
| May 13, 2026 | 3.68 | 3.71 | 3.71 | 3.8 | 3.65 | 112.9M |
| May 12, 2026 | 3.88 | 3.72 | 3.72 | 3.9 | 3.68 | 157.67M |
| May 11, 2026 | 3.86 | 3.92 | 3.92 | 4.05 | 3.85 | 196.2M |
| May 08, 2026 | 3.95 | 3.85 | 3.85 | 3.97 | 3.76 | 168.56M |
| May 07, 2026 | 3.96 | 3.93 | 3.93 | 4 | 3.88 | 182.07M |
| May 06, 2026 | 4 | 4.05 | 4.05 | 4.09 | 3.88 | 209.72M |
| April 30, 2026 | 4.17 | 4.09 | 4.09 | 4.22 | 4 | 215.25M |
| April 29, 2026 | 4.07 | 4.21 | 4.21 | 4.35 | 4 | 388.93M |
| April 28, 2026 | 3.68 | 4.05 | 4.05 | 4.05 | 3.68 | 256.87M |
| April 27, 2026 | 3.88 | 3.68 | 3.68 | 3.88 | 3.61 | 251.78M |
| April 24, 2026 | 3.58 | 3.96 | 3.96 | 4.05 | 3.53 | 360.24M |
| April 23, 2026 | 3.56 | 3.68 | 3.68 | 3.89 | 3.42 | 260.35M |
| April 22, 2026 | 3.55 | 3.56 | 3.56 | 3.65 | 3.47 | 151.32M |
| April 21, 2026 | 3.49 | 3.54 | 3.54 | 3.61 | 3.37 | 139.42M |
| April 20, 2026 | 3.46 | 3.51 | 3.51 | 3.51 | 3.34 | 99.54M |
| April 17, 2026 | 3.59 | 3.46 | 3.46 | 3.64 | 3.42 | 118.48M |
| April 16, 2026 | 3.59 | 3.6 | 3.6 | 3.62 | 3.47 | 87.75M |
| April 15, 2026 | 3.66 | 3.53 | 3.53 | 3.67 | 3.52 | 99.67M |
| April 14, 2026 | 3.76 | 3.68 | 3.68 | 3.79 | 3.62 | 127.49M |
| April 13, 2026 | 3.86 | 3.79 | 3.79 | 3.88 | 3.65 | 146.85M |
| April 10, 2026 | 3.86 | 3.74 | 3.74 | 3.87 | 3.67 | 135.36M |
| April 09, 2026 | 3.94 | 3.84 | 3.84 | 4.15 | 3.71 | 221.54M |
| April 08, 2026 | 3.75 | 3.88 | 3.88 | 3.94 | 3.7 | 237.12M |
| April 07, 2026 | 3.52 | 3.82 | 3.82 | 3.82 | 3.49 | 196.89M |
| April 03, 2026 | 3.7 | 3.47 | 3.47 | 3.74 | 3.41 | 184.81M |
| April 02, 2026 | 3.86 | 3.79 | 3.79 | 3.94 | 3.73 | 202.82M |
| April 01, 2026 | 3.97 | 3.84 | 3.84 | 4 | 3.79 | 214.43M |
| March 31, 2026 | 4.3 | 3.94 | 3.94 | 4.37 | 3.93 | 271.36M |
| March 30, 2026 | 4.37 | 4.34 | 4.34 | 4.58 | 4.18 | 381.57M |
| March 27, 2026 | 3.77 | 4.27 | 4.27 | 4.27 | 3.77 | 320.3M |
| March 26, 2026 | 4.08 | 3.88 | 3.88 | 4.16 | 3.83 | 314.54M |
| March 25, 2026 | 3.83 | 3.98 | 3.98 | 4.09 | 3.83 | 278.94M |
| March 24, 2026 | 3.9 | 4.02 | 4.02 | 4.04 | 3.68 | 322.53M |
| March 23, 2026 | 4.07 | 3.87 | 3.87 | 4.29 | 3.83 | 321.81M |
| March 20, 2026 | 4.4 | 4.26 | 4.26 | 4.66 | 4.22 | 308.97M |
| March 19, 2026 | 5.3 | 4.67 | 4.67 | 5.35 | 4.55 | 363.81M |
| March 18, 2026 | 5.29 | 5 | 5 | 5.4 | 4.77 | 406.04M |
| March 17, 2026 | 4.6 | 5.29 | 5.29 | 5.29 | 4.6 | 459.54M |
| March 16, 2026 | 4.5 | 4.81 | 4.81 | 4.81 | 4.42 | 440.46M |
| March 13, 2026 | 3.96 | 4.37 | 4.37 | 4.37 | 3.96 | 398.15M |
| March 12, 2026 | 4.04 | 3.97 | 3.97 | 4.28 | 3.88 | 373.83M |
| March 11, 2026 | 3.73 | 4.05 | 4.05 | 4.15 | 3.69 | 404.76M |
| March 10, 2026 | 3.5 | 3.74 | 3.83 | 3.8 | 3.4 | 306.82M |
| March 09, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.46 | 248.44M |
| March 06, 2026 | 2.92 | 3.29 | 3.29 | 3.29 | 2.91 | 177.69M |
| March 05, 2026 | 3.06 | 2.99 | 2.99 | 3.13 | 2.92 | 178.07M |
