Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.320	6.440	6.280	6.390	6.257	16,628,611
2023-07-31	6.230	6.330	6.210	6.300	6.169	10,603,988
2023-07-28	6.160	6.250	6.100	6.210	6.081	6,677,605
2023-07-27	6.210	6.290	6.170	6.180	6.052	7,777,070
2023-07-26	6.200	6.220	6.130	6.200	6.071	5,488,404
2023-07-25	6.140	6.200	6.130	6.190	6.061	7,544,858
2023-07-24	6.120	6.200	6.060	6.090	5.963	6,622,049
2023-07-21	6.110	6.170	6.060	6.120	5.993	5,360,609
2023-07-20	6.200	6.220	6.110	6.120	5.993	7,089,061
2023-07-19	6.150	6.190	6.120	6.170	6.042	5,392,657
2023-07-18	6.110	6.220	6.090	6.170	6.042	5,945,026
2023-07-17	6.160	6.180	6.060	6.140	6.012	7,547,354
2023-07-14	6.250	6.310	6.180	6.200	6.071	10,194,643
2023-07-13	6.160	6.280	6.150	6.250	6.120	13,209,399
2023-07-12	6.180	6.230	6.110	6.150	6.022	9,482,457
2023-07-11	6.140	6.210	6.100	6.190	6.061	9,935,260
2023-07-10	6.190	6.300	6.080	6.150	6.022	13,028,188
2023-07-07	6.270	6.290	6.070	6.200	6.071	16,330,738
2023-07-06	6.330	6.400	6.140	6.290	6.159	32,639,929
2023-07-05	5.990	6.550	5.940	6.360	6.228	48,359,548
2023-07-04	6.030	6.140	5.960	5.990	5.866	23,829,997
2023-07-03	5.840	5.920	5.820	5.890	5.768	11,209,139
2023-06-30	5.740	5.850	5.720	5.820	5.699	9,592,524
2023-06-29	5.680	5.830	5.640	5.740	5.621	7,826,829
2023-06-28	5.700	5.710	5.610	5.680	5.562	5,126,787
2023-06-27	5.580	5.740	5.540	5.710	5.591	8,265,214
2023-06-26	5.580	5.630	5.550	5.580	5.464	6,500,837
2023-06-21	5.670	5.690	5.610	5.620	5.503	6,230,964
2023-06-20	5.660	5.710	5.610	5.670	5.552	5,789,747
2023-06-19	5.720	5.740	5.660	5.670	5.552	6,331,575
2023-06-16	5.710	5.740	5.680	5.720	5.601	6,799,300
2023-06-15	5.670	5.720	5.590	5.700	5.582	8,848,566
2023-06-14	5.660	5.680	5.600	5.640	5.523	5,869,362
2023-06-13	5.690	5.710	5.630	5.630	5.513	6,668,410
2023-06-12	5.700	5.720	5.610	5.680	5.562	6,218,262
2023-06-09	5.690	5.730	5.660	5.700	5.582	4,647,211
2023-06-08	5.680	5.750	5.650	5.690	5.572	6,373,785
2023-06-07	5.650	5.750	5.620	5.700	5.582	6,395,292
2023-06-06	5.800	5.810	5.650	5.660	5.542	11,335,657
2023-06-05	5.890	5.890	5.730	5.760	5.640	14,462,957
2023-06-02	7.600	7.780	7.570	7.770	5.762	20,325,178
2023-06-01	7.530	7.620	7.480	7.570	5.614	11,705,795
2023-05-31	7.480	7.530	7.430	7.480	5.547	6,623,531
2023-05-30	7.500	7.530	7.390	7.490	5.555	6,570,674
2023-05-29	7.500	7.590	7.420	7.480	5.547	11,116,149
2023-05-26	7.360	7.420	7.260	7.400	5.488	6,412,893
2023-05-25	7.490	7.490	7.310	7.390	5.481	9,813,271
2023-05-24	7.420	7.640	7.360	7.490	5.555	10,009,812
2023-05-23	7.520	7.540	7.420	7.430	5.510	4,914,527
2023-05-22	7.520	7.520	7.460	7.500	5.562	4,983,581
2023-05-19	7.510	7.520	7.400	7.500	5.562	5,222,930
2023-05-18	7.480	7.540	7.450	7.510	5.570	7,510,490
2023-05-17	7.450	7.480	7.400	7.480	5.547	6,023,759
2023-05-16	7.530	7.530	7.400	7.450	5.525	7,629,310
2023-05-15	7.400	7.530	7.370	7.520	5.577	8,370,590
2023-05-12	7.510	7.510	7.350	7.380	5.473	10,025,834
2023-05-11	7.480	7.530	7.450	7.530	5.584	7,438,984
2023-05-10	7.480	7.530	7.420	7.500	5.562	9,643,130
2023-05-09	7.520	7.640	7.420	7.460	5.533	14,113,716
2023-05-08	7.390	7.570	7.390	7.520	5.577	11,842,051

← NewerPage 14 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.