Chongyi Zhangyuan Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.820 | 5.040 | 4.800 | 5.040 | 4.935 | 7,746,842 |
| 2024-01-24 | 4.740 | 4.820 | 4.620 | 4.810 | 4.710 | 7,071,983 |
| 2024-01-23 | 4.630 | 4.770 | 4.550 | 4.740 | 4.642 | 8,711,353 |
| 2024-01-22 | 5.010 | 5.010 | 4.630 | 4.680 | 4.583 | 10,605,240 |
| 2024-01-19 | 5.060 | 5.120 | 5.000 | 5.010 | 4.906 | 5,664,598 |
| 2024-01-18 | 5.170 | 5.170 | 4.910 | 5.060 | 4.955 | 9,941,755 |
| 2024-01-17 | 5.350 | 5.370 | 5.160 | 5.170 | 5.063 | 8,218,322 |
| 2024-01-16 | 5.430 | 5.440 | 5.270 | 5.330 | 5.219 | 7,778,106 |
| 2024-01-15 | 5.460 | 5.470 | 5.370 | 5.420 | 5.307 | 6,371,172 |
| 2024-01-12 | 5.520 | 5.550 | 5.450 | 5.470 | 5.356 | 5,608,920 |
| 2024-01-11 | 5.410 | 5.540 | 5.400 | 5.520 | 5.405 | 9,521,586 |
| 2024-01-10 | 5.530 | 5.590 | 5.430 | 5.450 | 5.337 | 9,703,477 |
| 2024-01-09 | 5.470 | 5.500 | 5.410 | 5.470 | 5.356 | 5,945,340 |
| 2024-01-08 | 5.600 | 5.630 | 5.460 | 5.460 | 5.347 | 6,355,160 |
| 2024-01-05 | 5.620 | 5.700 | 5.560 | 5.590 | 5.474 | 5,450,010 |
| 2024-01-04 | 5.680 | 5.680 | 5.590 | 5.630 | 5.513 | 4,558,500 |
| 2024-01-03 | 5.670 | 5.720 | 5.640 | 5.690 | 5.572 | 6,619,840 |
| 2024-01-02 | 5.640 | 5.730 | 5.590 | 5.700 | 5.582 | 6,976,400 |
| 2023-12-29 | 5.580 | 5.660 | 5.540 | 5.660 | 5.542 | 9,612,390 |
| 2023-12-28 | 5.400 | 5.550 | 5.390 | 5.530 | 5.415 | 8,548,730 |
| 2023-12-27 | 5.380 | 5.410 | 5.250 | 5.400 | 5.288 | 6,259,250 |
| 2023-12-26 | 5.430 | 5.440 | 5.330 | 5.340 | 5.229 | 6,582,780 |
| 2023-12-25 | 5.440 | 5.490 | 5.370 | 5.460 | 5.347 | 6,114,290 |
| 2023-12-22 | 5.440 | 5.500 | 5.320 | 5.440 | 5.327 | 8,064,700 |
| 2023-12-21 | 5.340 | 5.440 | 5.280 | 5.400 | 5.288 | 6,694,045 |
| 2023-12-20 | 5.410 | 5.440 | 5.380 | 5.380 | 5.268 | 4,472,223 |
| 2023-12-19 | 5.460 | 5.460 | 5.360 | 5.390 | 5.278 | 5,800,640 |
| 2023-12-18 | 5.520 | 5.540 | 5.420 | 5.440 | 5.327 | 8,706,440 |
| 2023-12-15 | 5.570 | 5.630 | 5.520 | 5.550 | 5.435 | 6,891,880 |
| 2023-12-14 | 5.560 | 5.600 | 5.520 | 5.530 | 5.415 | 4,529,480 |
| 2023-12-13 | 5.560 | 5.590 | 5.530 | 5.530 | 5.415 | 4,394,510 |
| 2023-12-12 | 5.580 | 5.600 | 5.520 | 5.580 | 5.464 | 5,400,303 |
| 2023-12-11 | 5.550 | 5.600 | 5.460 | 5.590 | 5.474 | 9,064,070 |
| 2023-12-08 | 5.670 | 5.690 | 5.560 | 5.560 | 5.444 | 7,714,225 |
| 2023-12-07 | 5.720 | 5.740 | 5.590 | 5.660 | 5.542 | 7,679,663 |
| 2023-12-06 | 5.630 | 5.740 | 5.550 | 5.700 | 5.582 | 9,727,285 |
| 2023-12-05 | 5.700 | 5.700 | 5.580 | 5.580 | 5.464 | 8,547,913 |
| 2023-12-04 | 5.660 | 5.750 | 5.650 | 5.710 | 5.591 | 8,024,205 |
| 2023-12-01 | 5.690 | 5.690 | 5.600 | 5.650 | 5.533 | 5,866,150 |
| 2023-11-30 | 5.720 | 5.730 | 5.610 | 5.650 | 5.533 | 6,900,263 |
| 2023-11-29 | 5.760 | 5.790 | 5.720 | 5.730 | 5.611 | 6,499,646 |
| 2023-11-28 | 5.750 | 5.760 | 5.700 | 5.760 | 5.640 | 4,711,200 |
| 2023-11-27 | 5.710 | 5.780 | 5.690 | 5.740 | 5.621 | 7,591,852 |
| 2023-11-24 | 5.780 | 5.790 | 5.690 | 5.700 | 5.582 | 7,264,410 |
| 2023-11-23 | 5.760 | 5.800 | 5.710 | 5.780 | 5.660 | 5,037,585 |
| 2023-11-22 | 5.810 | 5.850 | 5.740 | 5.760 | 5.640 | 7,832,563 |
| 2023-11-21 | 5.840 | 5.880 | 5.810 | 5.830 | 5.709 | 7,314,851 |
| 2023-11-20 | 5.810 | 5.850 | 5.750 | 5.830 | 5.709 | 9,488,414 |
| 2023-11-17 | 5.710 | 5.790 | 5.680 | 5.780 | 5.660 | 5,180,500 |
| 2023-11-16 | 5.800 | 5.800 | 5.710 | 5.730 | 5.611 | 5,287,114 |
| 2023-11-15 | 5.740 | 5.820 | 5.730 | 5.800 | 5.680 | 11,034,631 |
| 2023-11-14 | 5.730 | 5.740 | 5.690 | 5.710 | 5.591 | 5,684,190 |
| 2023-11-13 | 5.630 | 5.720 | 5.630 | 5.720 | 5.601 | 6,954,776 |
| 2023-11-10 | 5.700 | 5.700 | 5.610 | 5.630 | 5.513 | 4,879,323 |
| 2023-11-09 | 5.700 | 5.730 | 5.660 | 5.660 | 5.542 | 6,723,860 |
| 2023-11-08 | 5.760 | 5.760 | 5.660 | 5.690 | 5.572 | 8,887,276 |
| 2023-11-07 | 5.760 | 5.800 | 5.700 | 5.770 | 5.650 | 7,965,336 |
| 2023-11-06 | 5.750 | 5.780 | 5.700 | 5.770 | 5.650 | 11,017,038 |
| 2023-11-03 | 5.660 | 5.750 | 5.640 | 5.690 | 5.572 | 7,097,280 |
| 2023-11-02 | 5.700 | 5.760 | 5.650 | 5.660 | 5.542 | 8,574,198 |
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.