Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.950	7.170	6.940	7.150	5.303	12,272,837
2022-11-03	6.850	6.970	6.820	6.950	5.154	9,361,809
2022-11-02	6.810	6.980	6.760	6.920	5.132	11,542,883
2022-11-01	6.550	6.810	6.550	6.800	5.043	10,523,454
2022-10-31	6.550	6.660	6.480	6.570	4.872	7,077,465
2022-10-28	6.850	6.860	6.530	6.560	4.865	14,443,852
2022-10-27	6.880	7.010	6.860	6.910	5.125	12,403,194
2022-10-26	6.920	6.940	6.730	6.880	5.102	13,400,699
2022-10-25	7.050	7.060	6.680	6.820	5.058	21,728,523
2022-10-24	7.090	7.280	7.000	7.050	5.228	11,313,214
2022-10-21	7.220	7.270	7.060	7.090	5.258	8,019,593
2022-10-20	7.180	7.290	7.060	7.180	5.325	11,216,225
2022-10-19	7.320	7.390	7.230	7.240	5.369	7,933,770
2022-10-18	7.390	7.430	7.280	7.320	5.429	10,511,270
2022-10-17	7.330	7.440	7.290	7.390	5.481	9,765,754
2022-10-14	7.300	7.420	7.200	7.390	5.481	12,911,783
2022-10-13	7.080	7.340	7.000	7.260	5.384	18,891,583
2022-10-12	6.980	7.110	6.750	7.100	5.265	13,937,913
2022-10-11	6.890	7.040	6.880	6.960	5.162	9,782,633
2022-10-10	7.210	7.240	6.880	6.930	5.139	12,693,684
2022-09-30	7.280	7.460	7.190	7.200	5.340	13,590,188
2022-09-29	7.220	7.360	7.130	7.280	5.399	19,646,207
2022-09-28	7.800	7.880	7.110	7.160	5.310	29,814,697
2022-09-27	7.970	8.060	7.630	7.870	5.836	15,626,908
2022-09-26	8.060	8.120	7.890	7.910	5.866	14,752,411
2022-09-23	8.320	8.440	8.080	8.200	6.081	16,845,896
2022-09-22	8.100	8.540	7.980	8.340	6.185	22,023,652
2022-09-21	8.110	8.170	7.970	8.130	6.029	15,637,700
2022-09-20	7.750	8.130	7.740	8.090	6.000	21,914,713
2022-09-19	7.700	7.890	7.610	7.710	5.718	17,587,748
2022-09-16	8.140	8.140	7.770	7.790	5.777	18,959,709
2022-09-15	8.640	8.670	8.000	8.100	6.007	25,476,863
2022-09-14	8.550	8.730	8.520	8.600	6.378	16,820,544
2022-09-13	8.740	8.860	8.650	8.670	6.430	19,313,450
2022-09-09	8.940	8.940	8.620	8.700	6.452	24,380,015
2022-09-08	8.930	8.990	8.750	8.830	6.548	38,058,118
2022-09-07	8.750	9.140	8.650	8.870	6.578	83,186,464
2022-09-06	7.860	8.590	7.810	8.590	6.370	25,673,064
2022-09-05	7.630	7.850	7.590	7.810	5.792	11,608,582
2022-09-02	7.640	7.690	7.550	7.650	5.673	10,895,167
2022-09-01	7.800	7.840	7.600	7.610	5.644	15,262,952
2022-08-31	8.470	8.470	7.810	7.840	5.814	24,208,862
2022-08-30	8.520	8.630	8.320	8.470	6.282	19,158,067
2022-08-29	8.290	8.550	8.210	8.470	6.282	17,610,093
2022-08-26	8.320	8.760	8.250	8.550	6.341	23,162,778
2022-08-25	8.400	8.450	8.240	8.410	6.237	13,965,745
2022-08-24	8.750	8.760	8.320	8.330	6.178	16,441,809
2022-08-23	8.590	8.740	8.550	8.710	6.459	15,184,796
2022-08-22	8.350	8.660	8.210	8.660	6.422	19,329,746
2022-08-19	8.570	8.620	8.380	8.400	6.230	18,005,807
2022-08-18	8.650	8.700	8.520	8.580	6.363	16,522,282
2022-08-17	8.920	8.960	8.600	8.680	6.437	25,571,218
2022-08-16	8.880	9.090	8.850	8.900	6.600	29,848,686
2022-08-15	8.430	9.030	8.430	8.930	6.623	40,956,925
2022-08-12	8.520	8.830	8.500	8.570	6.356	24,939,590
2022-08-11	8.540	8.630	8.410	8.550	6.341	13,143,694
2022-08-10	8.540	8.660	8.490	8.540	6.333	15,190,506
2022-08-09	8.390	8.550	8.350	8.540	6.333	15,958,746
2022-08-08	8.180	8.420	8.120	8.410	6.237	13,670,991
2022-08-05	8.260	8.290	8.050	8.220	6.096	12,572,805

← NewerPage 17 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.