Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.660	5.780	5.610	5.710	5.591	11,663,399
2023-10-31	5.680	5.680	5.550	5.600	5.484	9,628,930
2023-10-30	5.670	5.710	5.590	5.690	5.572	6,796,060
2023-10-27	5.600	5.690	5.550	5.670	5.552	6,933,380
2023-10-26	5.590	5.620	5.500	5.600	5.484	5,601,706
2023-10-25	5.500	5.630	5.500	5.590	5.474	5,932,500
2023-10-24	5.410	5.520	5.390	5.500	5.386	6,495,249
2023-10-23	5.550	5.590	5.350	5.380	5.268	8,088,100
2023-10-20	5.540	5.650	5.510	5.570	5.454	4,809,760
2023-10-19	5.630	5.680	5.550	5.560	5.444	6,969,633
2023-10-18	5.700	5.740	5.630	5.640	5.523	6,619,669
2023-10-17	5.700	5.780	5.660	5.750	5.631	8,706,080
2023-10-16	5.820	5.820	5.640	5.690	5.572	9,891,500
2023-10-13	5.880	5.890	5.750	5.780	5.660	10,484,530
2023-10-12	5.700	5.930	5.700	5.930	5.807	16,764,584
2023-10-11	5.750	5.800	5.680	5.680	5.562	7,783,969
2023-10-10	5.740	5.810	5.720	5.770	5.650	8,634,062
2023-10-09	5.720	5.750	5.660	5.710	5.591	6,356,954
2023-09-28	5.710	5.760	5.690	5.730	5.611	5,539,284
2023-09-27	5.700	5.790	5.670	5.700	5.582	5,160,149
2023-09-26	5.750	5.750	5.690	5.710	5.591	7,380,440
2023-09-25	5.850	5.850	5.740	5.750	5.631	7,140,030
2023-09-22	5.790	5.850	5.760	5.840	5.719	8,089,340
2023-09-21	5.840	5.860	5.780	5.810	5.689	5,812,106
2023-09-20	5.910	5.910	5.790	5.840	5.719	10,080,827
2023-09-19	5.990	5.990	5.890	5.910	5.787	6,552,133
2023-09-18	6.030	6.050	5.930	6.010	5.885	8,347,751
2023-09-15	6.030	6.090	5.980	6.010	5.885	8,224,489
2023-09-14	5.940	6.010	5.940	6.000	5.875	5,779,426
2023-09-13	6.030	6.050	5.920	5.980	5.856	6,734,959
2023-09-12	6.050	6.090	6.000	6.020	5.895	6,921,230
2023-09-11	5.960	6.070	5.890	6.020	5.895	8,096,700
2023-09-08	5.910	6.000	5.900	5.950	5.826	6,484,100
2023-09-07	6.010	6.060	5.940	5.950	5.826	7,295,251
2023-09-06	6.050	6.090	5.980	6.040	5.915	8,502,533
2023-09-05	6.030	6.090	5.960	6.080	5.954	13,165,210
2023-09-04	5.800	6.110	5.800	6.100	5.973	27,130,499
2023-09-01	5.650	5.780	5.620	5.760	5.640	10,184,914
2023-08-31	5.710	5.750	5.620	5.630	5.513	9,048,900
2023-08-30	5.760	5.820	5.730	5.740	5.621	7,847,013
2023-08-29	5.750	5.830	5.660	5.770	5.650	9,754,833
2023-08-28	5.950	5.950	5.710	5.750	5.631	14,310,028
2023-08-25	5.690	5.750	5.600	5.610	5.493	8,450,669
2023-08-24	5.710	5.810	5.690	5.710	5.591	7,984,470
2023-08-23	5.810	5.820	5.700	5.720	5.601	7,988,580
2023-08-22	5.800	5.860	5.680	5.790	5.670	8,379,870
2023-08-21	5.780	5.880	5.750	5.750	5.631	6,054,176
2023-08-18	5.880	5.980	5.810	5.810	5.689	7,395,904
2023-08-17	5.830	5.900	5.720	5.890	5.768	6,106,350
2023-08-16	5.800	5.880	5.770	5.810	5.689	5,591,637
2023-08-15	5.870	5.890	5.760	5.810	5.689	6,912,341
2023-08-14	5.920	6.010	5.780	5.860	5.738	12,928,192
2023-08-11	6.100	6.150	5.950	5.960	5.836	8,593,686
2023-08-10	6.110	6.180	6.090	6.120	5.993	8,537,041
2023-08-09	6.320	6.320	6.130	6.150	6.022	12,954,735
2023-08-08	6.250	6.350	6.180	6.320	6.189	11,783,194
2023-08-07	6.230	6.300	6.190	6.250	6.120	10,600,107
2023-08-04	6.340	6.380	6.250	6.270	6.140	9,186,825
2023-08-03	6.350	6.390	6.260	6.300	6.169	11,135,940
2023-08-02	6.380	6.440	6.340	6.400	6.267	12,502,737

← NewerPage 13 of 21 · 1,212 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.