Chongyi Zhangyuan Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.950 | 7.080 | 6.770 | 6.900 | 6.757 | 36,702,370 |
| 2024-04-29 | 6.590 | 7.010 | 6.490 | 6.870 | 6.727 | 39,984,020 |
| 2024-04-26 | 6.570 | 6.720 | 6.490 | 6.670 | 6.531 | 29,390,698 |
| 2024-04-25 | 6.440 | 6.700 | 6.380 | 6.610 | 6.473 | 26,820,850 |
| 2024-04-24 | 6.240 | 6.510 | 6.210 | 6.480 | 6.345 | 25,326,002 |
| 2024-04-23 | 6.320 | 6.540 | 6.170 | 6.230 | 6.101 | 42,482,513 |
| 2024-04-22 | 6.770 | 7.030 | 6.620 | 6.630 | 6.492 | 32,818,768 |
| 2024-04-19 | 6.790 | 6.980 | 6.630 | 6.770 | 6.629 | 37,200,726 |
| 2024-04-18 | 6.790 | 6.860 | 6.650 | 6.790 | 6.649 | 32,454,145 |
| 2024-04-17 | 6.380 | 6.830 | 6.360 | 6.820 | 6.678 | 48,834,284 |
| 2024-04-16 | 6.660 | 6.830 | 6.260 | 6.270 | 6.140 | 52,045,028 |
| 2024-04-15 | 6.800 | 6.870 | 6.510 | 6.780 | 6.639 | 47,735,787 |
| 2024-04-12 | 7.230 | 7.290 | 6.930 | 6.980 | 6.835 | 78,699,440 |
| 2024-04-11 | 6.610 | 7.500 | 6.550 | 7.250 | 7.099 | 107,274,019 |
| 2024-04-10 | 6.920 | 6.950 | 6.690 | 6.820 | 6.678 | 46,419,617 |
| 2024-04-09 | 6.600 | 6.950 | 6.540 | 6.950 | 6.806 | 67,952,426 |
| 2024-04-08 | 6.840 | 7.250 | 6.610 | 6.660 | 6.522 | 101,296,895 |
| 2024-04-03 | 6.280 | 6.800 | 6.210 | 6.800 | 6.659 | 88,685,571 |
| 2024-04-02 | 5.780 | 6.260 | 5.710 | 6.180 | 6.052 | 50,721,505 |
| 2024-04-01 | 5.720 | 5.870 | 5.690 | 5.760 | 5.640 | 24,270,843 |
| 2024-03-29 | 5.610 | 5.720 | 5.610 | 5.680 | 5.562 | 8,738,510 |
| 2024-03-28 | 5.490 | 5.690 | 5.480 | 5.620 | 5.503 | 18,029,005 |
| 2024-03-27 | 5.460 | 5.650 | 5.430 | 5.470 | 5.356 | 18,613,684 |
| 2024-03-26 | 5.550 | 5.600 | 5.400 | 5.480 | 5.366 | 13,251,150 |
| 2024-03-25 | 5.510 | 5.700 | 5.480 | 5.570 | 5.454 | 22,263,581 |
| 2024-03-22 | 5.730 | 5.770 | 5.480 | 5.500 | 5.386 | 23,663,193 |
| 2024-03-21 | 5.880 | 5.940 | 5.670 | 5.740 | 5.621 | 20,538,830 |
| 2024-03-20 | 5.530 | 5.900 | 5.510 | 5.740 | 5.621 | 32,390,887 |
| 2024-03-19 | 5.430 | 5.860 | 5.400 | 5.590 | 5.474 | 34,028,817 |
| 2024-03-18 | 5.430 | 5.520 | 5.320 | 5.440 | 5.327 | 21,358,367 |
| 2024-03-15 | 5.170 | 5.440 | 5.090 | 5.430 | 5.317 | 23,423,063 |
| 2024-03-14 | 5.170 | 5.240 | 5.100 | 5.150 | 5.043 | 12,744,881 |
| 2024-03-13 | 5.070 | 5.200 | 5.050 | 5.140 | 5.033 | 12,376,699 |
| 2024-03-12 | 5.130 | 5.150 | 5.050 | 5.090 | 4.984 | 11,082,148 |
| 2024-03-11 | 5.070 | 5.130 | 5.030 | 5.120 | 5.014 | 11,321,480 |
| 2024-03-08 | 4.980 | 5.110 | 4.950 | 5.100 | 4.994 | 15,653,844 |
| 2024-03-07 | 4.940 | 5.100 | 4.880 | 4.970 | 4.867 | 15,884,730 |
| 2024-03-06 | 4.840 | 4.940 | 4.770 | 4.890 | 4.788 | 8,408,820 |
| 2024-03-05 | 4.890 | 4.960 | 4.800 | 4.820 | 4.720 | 8,484,024 |
| 2024-03-04 | 4.930 | 5.000 | 4.830 | 4.910 | 4.808 | 8,539,470 |
| 2024-03-01 | 4.980 | 4.980 | 4.870 | 4.930 | 4.828 | 9,778,950 |
| 2024-02-29 | 4.790 | 4.890 | 4.750 | 4.880 | 4.779 | 9,704,818 |
| 2024-02-28 | 4.980 | 5.110 | 4.720 | 4.720 | 4.622 | 13,447,657 |
| 2024-02-27 | 4.830 | 4.950 | 4.800 | 4.940 | 4.837 | 8,807,050 |
| 2024-02-26 | 4.860 | 4.890 | 4.760 | 4.810 | 4.710 | 9,914,150 |
| 2024-02-23 | 4.760 | 4.820 | 4.690 | 4.820 | 4.720 | 8,360,070 |
| 2024-02-22 | 4.710 | 4.780 | 4.660 | 4.740 | 4.642 | 6,447,330 |
| 2024-02-21 | 4.640 | 4.820 | 4.570 | 4.710 | 4.612 | 11,873,246 |
| 2024-02-20 | 4.650 | 4.680 | 4.540 | 4.650 | 4.553 | 7,334,661 |
| 2024-02-19 | 4.720 | 4.800 | 4.610 | 4.670 | 4.573 | 15,850,587 |
| 2024-02-08 | 4.440 | 4.830 | 4.380 | 4.720 | 4.622 | 18,784,020 |
| 2024-02-07 | 4.210 | 4.480 | 4.160 | 4.400 | 4.309 | 16,082,910 |
| 2024-02-06 | 3.860 | 4.280 | 3.800 | 4.180 | 4.093 | 16,587,967 |
| 2024-02-05 | 4.240 | 4.250 | 3.830 | 3.910 | 3.829 | 18,771,820 |
| 2024-02-02 | 4.570 | 4.570 | 4.080 | 4.250 | 4.162 | 12,663,227 |
| 2024-02-01 | 4.590 | 4.620 | 4.400 | 4.490 | 4.397 | 10,390,219 |
| 2024-01-31 | 4.790 | 4.820 | 4.570 | 4.590 | 4.495 | 9,000,850 |
| 2024-01-30 | 4.870 | 4.960 | 4.770 | 4.790 | 4.691 | 6,219,170 |
| 2024-01-29 | 5.050 | 5.100 | 4.910 | 4.920 | 4.818 | 6,241,769 |
| 2024-01-26 | 5.000 | 5.130 | 4.990 | 5.040 | 4.935 | 7,298,081 |
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.