Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.690	8.690	8.300	8.380	6.215	53,694,832
2023-02-03	8.680	9.060	8.550	8.880	6.586	77,381,189
2023-02-02	8.930	8.990	8.660	8.670	6.430	89,798,198
2023-02-01	7.980	8.750	7.980	8.750	6.489	30,735,507
2023-01-31	7.700	8.080	7.700	7.950	5.896	24,850,263
2023-01-30	7.700	7.820	7.650	7.770	5.762	22,253,324
2023-01-20	7.510	7.630	7.460	7.600	5.636	14,743,735
2023-01-19	7.320	7.520	7.290	7.490	5.555	14,374,729
2023-01-18	7.250	7.340	7.230	7.330	5.436	10,283,048
2023-01-17	7.280	7.280	7.180	7.230	5.362	6,950,398
2023-01-16	7.150	7.290	7.130	7.260	5.384	11,269,000
2023-01-13	7.200	7.220	7.070	7.130	5.288	9,168,443
2023-01-12	7.200	7.290	7.140	7.150	5.303	8,177,600
2023-01-11	7.270	7.330	7.150	7.170	5.317	10,110,958
2023-01-10	7.270	7.310	7.170	7.270	5.392	12,674,507
2023-01-09	7.200	7.330	7.160	7.280	5.399	16,889,512
2023-01-06	7.080	7.230	7.080	7.140	5.295	16,645,874
2023-01-05	7.150	7.160	7.050	7.110	5.273	11,521,537
2023-01-04	7.180	7.210	7.070	7.120	5.280	13,260,916
2023-01-03	7.140	7.250	7.030	7.210	5.347	21,669,159
2022-12-30	7.350	7.360	7.010	7.040	5.221	24,291,637
2022-12-29	7.420	7.630	7.170	7.210	5.347	31,033,146
2022-12-28	7.090	7.660	6.910	7.460	5.533	46,334,941
2022-12-27	6.850	6.980	6.810	6.960	5.162	6,941,018
2022-12-26	6.760	6.830	6.720	6.810	5.050	3,907,776
2022-12-23	6.700	6.830	6.700	6.760	5.013	4,040,344
2022-12-22	6.930	6.970	6.710	6.730	4.991	6,166,072
2022-12-21	6.940	7.000	6.860	6.880	5.102	5,814,149
2022-12-20	6.920	7.020	6.890	6.950	5.154	4,749,764
2022-12-19	7.110	7.180	6.940	6.970	5.169	7,384,091
2022-12-16	7.200	7.220	7.110	7.110	5.273	5,936,561
2022-12-15	7.220	7.240	7.150	7.240	5.369	5,515,633
2022-12-14	7.230	7.360	7.200	7.260	5.384	6,167,528
2022-12-13	7.220	7.380	7.200	7.250	5.377	7,041,373
2022-12-12	7.460	7.470	7.200	7.220	5.354	9,044,877
2022-12-09	7.400	7.460	7.320	7.440	5.518	10,047,156
2022-12-08	7.300	7.400	7.300	7.320	5.429	7,222,256
2022-12-07	7.380	7.390	7.280	7.290	5.406	6,594,542
2022-12-06	7.300	7.390	7.260	7.360	5.458	9,425,369
2022-12-05	7.210	7.340	7.190	7.340	5.444	11,211,622
2022-12-02	7.280	7.280	7.140	7.180	5.325	7,604,312
2022-12-01	7.300	7.300	7.210	7.240	5.369	9,567,561
2022-11-30	7.150	7.210	7.090	7.170	5.317	8,042,726
2022-11-29	7.000	7.170	6.990	7.130	5.288	8,385,746
2022-11-28	7.010	7.010	6.840	6.980	5.176	8,268,341
2022-11-25	7.130	7.130	7.010	7.050	5.228	5,669,894
2022-11-24	7.110	7.160	7.050	7.110	5.273	6,925,595
2022-11-23	7.150	7.150	7.020	7.080	5.251	7,633,320
2022-11-22	7.200	7.230	7.080	7.110	5.273	8,359,603
2022-11-21	7.130	7.210	7.000	7.210	5.347	8,406,301
2022-11-18	7.250	7.270	7.120	7.140	5.295	8,879,795
2022-11-17	7.300	7.300	7.160	7.230	5.362	9,047,079
2022-11-16	7.320	7.370	7.260	7.300	5.414	7,618,028
2022-11-15	7.240	7.330	7.150	7.330	5.436	8,014,835
2022-11-14	7.340	7.380	7.180	7.240	5.369	10,380,780
2022-11-11	7.470	7.530	7.330	7.340	5.444	11,449,601
2022-11-10	7.340	7.380	7.260	7.280	5.399	9,133,930
2022-11-09	7.500	7.500	7.320	7.380	5.473	10,887,428
2022-11-08	7.310	7.440	7.240	7.400	5.488	14,188,042
2022-11-07	7.230	7.360	7.220	7.280	5.399	14,781,969

← NewerPage 16 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.