Chongyi Zhangyuan Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.210 | 5.210 | 5.110 | 5.160 | 5.099 | 5,829,904 |
| 2024-07-26 | 5.070 | 5.230 | 5.070 | 5.180 | 5.119 | 7,239,699 |
| 2024-07-25 | 5.060 | 5.110 | 5.000 | 5.050 | 4.991 | 8,101,452 |
| 2024-07-24 | 5.170 | 5.190 | 5.070 | 5.100 | 5.040 | 8,495,364 |
| 2024-07-23 | 5.390 | 5.400 | 5.150 | 5.160 | 5.099 | 8,798,900 |
| 2024-07-22 | 5.430 | 5.450 | 5.330 | 5.380 | 5.317 | 6,421,480 |
| 2024-07-19 | 5.460 | 5.460 | 5.320 | 5.420 | 5.356 | 7,456,290 |
| 2024-07-18 | 5.460 | 5.490 | 5.340 | 5.470 | 5.406 | 8,248,712 |
| 2024-07-17 | 5.600 | 5.620 | 5.450 | 5.470 | 5.406 | 10,978,800 |
| 2024-07-16 | 5.560 | 5.640 | 5.560 | 5.590 | 5.524 | 8,300,058 |
| 2024-07-15 | 5.610 | 5.650 | 5.550 | 5.600 | 5.534 | 9,688,803 |
| 2024-07-12 | 5.830 | 5.890 | 5.560 | 5.620 | 5.554 | 22,776,620 |
| 2024-07-11 | 5.640 | 5.820 | 5.610 | 5.820 | 5.752 | 18,843,250 |
| 2024-07-10 | 5.670 | 5.770 | 5.530 | 5.550 | 5.485 | 10,595,159 |
| 2024-07-09 | 5.580 | 5.730 | 5.500 | 5.700 | 5.633 | 10,987,685 |
| 2024-07-08 | 5.740 | 5.790 | 5.540 | 5.560 | 5.495 | 9,812,160 |
| 2024-07-05 | 5.620 | 5.780 | 5.540 | 5.740 | 5.673 | 10,145,460 |
| 2024-07-04 | 5.770 | 5.820 | 5.610 | 5.620 | 5.554 | 12,367,990 |
| 2024-07-03 | 5.770 | 5.800 | 5.720 | 5.750 | 5.683 | 6,321,410 |
| 2024-07-02 | 5.810 | 5.830 | 5.740 | 5.780 | 5.712 | 8,609,910 |
| 2024-07-01 | 5.830 | 5.890 | 5.740 | 5.820 | 5.752 | 11,155,760 |
| 2024-06-28 | 5.680 | 5.850 | 5.600 | 5.740 | 5.673 | 14,743,950 |
| 2024-06-27 | 5.880 | 5.900 | 5.660 | 5.680 | 5.613 | 10,871,070 |
| 2024-06-26 | 5.750 | 5.920 | 5.670 | 5.910 | 5.841 | 11,559,650 |
| 2024-06-25 | 5.720 | 5.870 | 5.690 | 5.780 | 5.712 | 11,491,063 |
| 2024-06-24 | 5.900 | 5.910 | 5.700 | 5.730 | 5.663 | 13,767,683 |
| 2024-06-21 | 5.970 | 6.070 | 5.930 | 5.940 | 5.870 | 9,006,390 |
| 2024-06-20 | 6.090 | 6.130 | 5.920 | 5.950 | 5.880 | 12,583,457 |
| 2024-06-19 | 6.070 | 6.180 | 6.070 | 6.080 | 6.009 | 13,575,920 |
| 2024-06-18 | 6.090 | 6.180 | 6.040 | 6.100 | 6.028 | 13,832,772 |
| 2024-06-17 | 6.140 | 6.240 | 6.070 | 6.080 | 6.009 | 11,625,154 |
| 2024-06-14 | 6.020 | 6.260 | 6.000 | 6.220 | 6.147 | 17,666,470 |
| 2024-06-13 | 6.150 | 6.160 | 6.000 | 6.050 | 5.979 | 13,041,890 |
| 2024-06-12 | 5.990 | 6.230 | 5.970 | 6.200 | 6.127 | 16,389,789 |
| 2024-06-11 | 6.000 | 6.060 | 5.890 | 6.020 | 5.949 | 18,305,551 |
| 2024-06-07 | 6.200 | 6.230 | 6.000 | 6.150 | 6.078 | 18,975,251 |
| 2024-06-06 | 6.300 | 6.350 | 6.070 | 6.090 | 6.019 | 24,476,581 |
| 2024-06-05 | 6.350 | 6.400 | 6.200 | 6.210 | 6.137 | 23,008,677 |
| 2024-06-04 | 6.490 | 6.540 | 6.340 | 6.470 | 6.394 | 25,571,026 |
| 2024-06-03 | 6.630 | 6.670 | 6.310 | 6.380 | 6.305 | 32,748,150 |
| 2024-05-31 | 6.770 | 6.900 | 6.610 | 6.760 | 6.681 | 32,459,332 |
| 2024-05-30 | 7.270 | 7.350 | 6.730 | 6.800 | 6.720 | 70,410,839 |
| 2024-05-29 | 6.540 | 7.230 | 6.520 | 7.230 | 7.145 | 87,681,697 |
| 2024-05-28 | 6.570 | 6.860 | 6.500 | 6.570 | 6.493 | 31,472,799 |
| 2024-05-27 | 6.460 | 6.620 | 6.410 | 6.560 | 6.424 | 18,538,699 |
| 2024-05-24 | 6.530 | 6.620 | 6.480 | 6.500 | 6.365 | 18,361,889 |
| 2024-05-23 | 6.750 | 6.760 | 6.460 | 6.510 | 6.375 | 43,091,552 |
| 2024-05-22 | 7.060 | 7.170 | 6.930 | 6.980 | 6.835 | 35,468,416 |
| 2024-05-21 | 7.620 | 7.730 | 7.030 | 7.120 | 6.972 | 67,052,379 |
| 2024-05-20 | 6.900 | 7.440 | 6.750 | 7.440 | 7.285 | 55,001,516 |
| 2024-05-17 | 6.750 | 6.800 | 6.550 | 6.760 | 6.620 | 18,432,601 |
| 2024-05-16 | 6.930 | 6.990 | 6.740 | 6.780 | 6.639 | 19,809,272 |
| 2024-05-15 | 6.950 | 7.080 | 6.880 | 6.890 | 6.747 | 19,462,890 |
| 2024-05-14 | 7.130 | 7.280 | 6.920 | 7.010 | 6.864 | 28,419,436 |
| 2024-05-13 | 7.130 | 7.270 | 6.980 | 7.130 | 6.982 | 29,451,753 |
| 2024-05-10 | 7.250 | 7.300 | 6.950 | 7.100 | 6.952 | 28,454,410 |
| 2024-05-09 | 7.040 | 7.340 | 7.040 | 7.180 | 7.031 | 38,789,271 |
| 2024-05-08 | 7.060 | 7.170 | 6.930 | 7.030 | 6.884 | 29,758,863 |
| 2024-05-07 | 7.140 | 7.270 | 7.050 | 7.170 | 7.021 | 42,385,641 |
| 2024-05-06 | 6.900 | 7.260 | 6.670 | 7.150 | 7.001 | 52,750,038 |
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.