Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.960	18.640	17.190	18.540	18.540	22,102,165
2026-10-22	19.030	19.200	18.300	18.370	18.370	13,648,497
2026-10-21	19.120	19.350	19.000	19.060	19.060	11,637,160
2026-10-20	18.620	19.180	18.500	19.010	19.010	13,284,499
2026-10-19	18.470	18.810	18.120	18.750	18.750	14,360,651
2026-10-16	19.110	19.170	18.580	18.710	18.710	15,538,210
2026-10-15	18.970	19.140	18.700	18.740	18.740	17,121,891
2026-10-14	19.840	20.050	19.600	19.630	19.630	11,757,436
2026-10-13	19.680	20.170	19.440	20.000	20.000	19,485,027
2026-10-12	20.850	20.880	20.010	20.070	20.070	13,073,684
2026-10-09	20.740	20.940	20.100	20.860	20.860	16,744,332
2026-10-08	20.970	21.330	20.650	20.810	20.810	12,247,295
2026-09-30	21.340	21.360	21.020	21.130	21.130	9,429,390
2026-09-29	21.320	21.500	21.200	21.280	21.280	10,218,966
2026-09-28	22.470	22.470	21.270	21.360	21.360	15,383,184
2026-09-24	23.060	23.180	22.450	22.500	22.500	14,805,676
2026-09-23	23.620	23.620	23.090	23.190	23.190	14,830,456
2026-09-22	23.740	24.100	23.500	23.600	23.600	21,850,896
2026-09-21	23.700	24.050	23.460	23.700	23.700	22,145,061
2026-09-18	23.930	23.970	23.510	23.790	23.790	20,766,555
2026-09-17	23.890	24.350	23.450	23.550	23.550	26,168,373
2026-09-16	24.470	24.480	23.270	24.130	24.130	44,103,742
2026-09-15	24.090	25.350	24.010	24.740	24.740	59,788,688
2026-09-14	22.850	23.500	22.650	23.400	23.400	14,810,127
2026-09-11	23.100	23.180	22.390	23.030	23.030	18,933,893
2026-09-10	23.620	24.000	23.500	23.560	23.560	13,678,603
2026-09-09	23.750	24.020	23.500	23.840	23.840	23,629,900
2026-09-08	24.050	24.350	23.800	23.870	23.870	14,251,683
2026-09-07	23.620	24.100	23.480	23.990	23.990	13,423,699
2026-09-04	24.430	24.620	23.470	23.700	23.700	19,763,148
2026-09-03	24.420	24.550	24.060	24.380	24.380	16,399,350
2026-09-02	24.300	24.300	23.600	24.100	24.100	19,907,645
2026-09-01	25.610	25.670	24.620	24.730	24.730	25,141,729
2026-08-31	25.150	25.630	24.760	25.620	25.620	25,822,670
2026-08-28	25.910	26.390	25.520	25.790	25.790	33,931,246
2026-08-27	24.910	25.940	24.850	25.910	25.910	35,003,637
2026-08-26	25.120	25.650	24.830	25.110	25.110	24,889,684
2026-08-25	25.200	25.500	24.420	24.950	24.950	26,499,123
2026-08-24	26.480	26.550	25.030	25.550	25.550	32,172,107
2026-08-21	25.200	26.260	25.150	26.200	26.200	34,603,191
2026-08-20	26.000	26.180	24.940	25.200	25.200	23,677,779
2026-08-19	26.100	26.420	25.380	25.480	25.480	31,393,107
2026-08-18	26.670	27.640	26.490	26.830	26.830	41,246,156
2026-08-17	26.530	26.770	26.230	26.760	26.760	30,664,529
2026-08-14	25.950	26.530	25.840	26.250	26.250	29,115,273
2026-08-13	27.080	27.080	26.000	26.010	26.010	40,481,820
2026-08-12	26.450	27.350	26.150	26.690	26.690	39,808,234
2026-08-11	27.500	27.600	26.700	26.700	26.700	55,987,168
2026-08-10	27.300	29.040	26.190	28.280	28.280	83,868,672
2026-08-07	25.600	27.600	25.330	27.030	27.030	82,337,266
2026-08-06	26.020	27.000	25.530	26.370	26.370	89,070,266
2026-08-05	23.500	25.370	23.300	25.210	25.210	64,604,406
2026-08-04	22.700	23.560	22.600	23.440	23.440	39,431,844
2026-08-03	22.230	22.720	22.010	22.510	22.510	24,708,732
2026-07-31	22.100	22.960	22.040	22.220	22.220	37,916,113
2026-07-30	22.080	22.590	21.100	21.380	21.380	28,187,100
2026-07-29	22.130	22.470	21.230	22.180	22.180	27,548,283
2026-07-28	22.720	23.030	21.970	22.130	22.130	25,155,713
2026-07-27	22.410	23.090	22.000	23.080	23.080	24,206,600
2026-07-24	22.680	23.130	22.120	22.300	22.300	21,875,342

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1200 CNY
2025-06-06	0.0720 CNY
2024-05-28	0.0600 CNY
2023-06-05	0.1200 CNY
2022-05-24	0.1000 CNY
2019-06-25	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.