Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.500	7.520	7.310	7.340	5.444	16,861,183
2023-05-04	7.600	7.690	7.470	7.520	5.577	14,414,790
2023-04-28	7.510	7.620	7.500	7.600	5.636	10,769,980
2023-04-27	7.600	7.650	7.450	7.490	5.555	16,458,885
2023-04-26	7.400	7.680	7.330	7.600	5.636	15,355,919
2023-04-25	8.020	8.080	7.330	7.420	5.503	37,776,098
2023-04-24	8.200	8.270	8.070	8.110	6.015	15,171,483
2023-04-21	8.560	8.590	8.200	8.250	6.118	23,289,496
2023-04-20	8.760	8.760	8.450	8.520	6.319	24,065,041
2023-04-19	8.520	8.800	8.510	8.730	6.474	39,144,576
2023-04-18	8.420	8.970	8.360	8.660	6.422	51,341,472
2023-04-17	8.260	8.450	8.180	8.450	6.267	24,470,667
2023-04-14	8.140	8.360	8.140	8.260	6.126	19,846,301
2023-04-13	8.000	8.310	8.000	8.150	6.044	24,216,485
2023-04-12	7.980	8.100	7.920	8.060	5.977	17,619,336
2023-04-11	7.780	7.970	7.660	7.970	5.911	16,971,845
2023-04-10	7.770	7.830	7.700	7.750	5.747	8,841,690
2023-04-07	7.850	7.910	7.760	7.770	5.762	9,579,320
2023-04-06	7.800	7.880	7.730	7.870	5.836	10,282,858
2023-04-04	7.970	8.000	7.760	7.840	5.814	16,220,599
2023-04-03	7.890	8.030	7.810	8.020	5.948	15,030,545
2023-03-31	7.890	8.010	7.870	7.930	5.881	14,005,764
2023-03-30	7.870	7.930	7.750	7.880	5.844	11,617,599
2023-03-29	7.950	7.970	7.780	7.870	5.836	11,244,090
2023-03-28	8.180	8.190	7.890	7.900	5.859	20,302,174
2023-03-27	8.230	8.310	8.130	8.170	6.059	24,804,273
2023-03-24	8.400	8.420	8.250	8.270	6.133	15,506,439
2023-03-23	8.380	8.440	8.280	8.420	6.244	15,156,022
2023-03-22	8.500	8.530	8.340	8.370	6.207	15,747,232
2023-03-21	8.540	8.540	8.350	8.510	6.311	15,579,330
2023-03-20	8.730	8.750	8.310	8.510	6.311	33,669,630
2023-03-17	8.780	8.800	8.500	8.780	6.511	29,197,248
2023-03-16	8.900	8.910	8.510	8.660	6.422	33,258,812
2023-03-15	8.590	9.090	8.580	8.900	6.600	50,788,693
2023-03-14	8.280	8.980	8.200	8.630	6.400	69,398,193
2023-03-13	8.060	8.240	8.010	8.160	6.052	16,345,654
2023-03-10	8.230	8.270	8.050	8.060	5.977	14,677,137
2023-03-09	8.370	8.480	8.240	8.270	6.133	14,374,900
2023-03-08	8.320	8.350	8.170	8.290	6.148	22,682,413
2023-03-07	8.920	8.920	8.410	8.410	6.237	32,879,860
2023-03-06	9.060	9.060	8.780	8.910	6.608	17,511,260
2023-03-03	9.280	9.420	9.000	9.080	6.734	31,684,907
2023-03-02	9.330	9.670	9.110	9.480	7.031	47,798,702
2023-03-01	9.390	9.740	9.120	9.300	6.897	70,683,086
2023-02-28	8.560	9.210	8.440	9.090	6.741	57,487,938
2023-02-27	8.550	8.660	8.430	8.530	6.326	12,788,360
2023-02-24	8.750	8.760	8.560	8.640	6.408	16,036,138
2023-02-23	8.710	8.840	8.640	8.750	6.489	22,075,248
2023-02-22	8.610	8.770	8.580	8.680	6.437	15,681,793
2023-02-21	8.670	8.860	8.570	8.680	6.437	28,091,325
2023-02-20	8.530	8.650	8.420	8.570	6.356	14,623,832
2023-02-17	8.470	8.590	8.410	8.460	6.274	15,427,510
2023-02-16	8.660	8.880	8.340	8.480	6.289	33,137,370
2023-02-15	8.500	8.740	8.490	8.650	6.415	30,298,083
2023-02-14	8.630	8.710	8.480	8.540	6.333	23,880,394
2023-02-13	8.520	8.650	8.500	8.570	6.356	21,595,824
2023-02-10	8.610	8.670	8.520	8.590	6.370	24,429,594
2023-02-09	8.710	8.810	8.570	8.650	6.415	30,040,747
2023-02-08	8.930	8.950	8.620	8.620	6.393	37,178,971
2023-02-07	8.480	9.220	8.300	8.980	6.660	69,789,045

← NewerPage 15 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.