Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.860	7.100	6.820	6.900	5.054	10,879,061
2022-05-10	6.830	6.920	6.720	6.860	5.024	6,972,878
2022-05-09	6.690	6.930	6.680	6.870	5.032	7,387,018
2022-05-06	6.650	6.810	6.580	6.740	4.936	8,089,320
2022-05-05	6.690	6.900	6.580	6.810	4.988	10,052,863
2022-04-29	6.480	6.750	6.450	6.710	4.914	12,383,012
2022-04-28	6.410	6.610	6.390	6.440	4.717	12,009,614
2022-04-27	5.910	6.510	5.910	6.510	4.768	15,524,164
2022-04-26	5.940	6.250	5.940	6.090	4.460	15,274,740
2022-04-25	6.500	6.500	5.930	5.940	4.350	13,018,036
2022-04-22	6.740	6.740	6.460	6.590	4.827	9,877,782
2022-04-21	7.230	7.250	6.700	6.740	4.936	13,585,569
2022-04-20	7.420	7.450	7.180	7.220	5.288	9,313,348
2022-04-19	7.400	7.630	7.340	7.460	5.464	9,802,449
2022-04-18	7.460	7.460	7.260	7.360	5.390	6,456,487
2022-04-15	7.640	7.700	7.500	7.530	5.515	8,224,398
2022-04-14	7.540	7.680	7.500	7.680	5.625	9,235,489
2022-04-13	7.370	7.640	7.300	7.520	5.508	12,484,569
2022-04-12	7.140	7.370	7.090	7.370	5.398	8,482,743
2022-04-11	7.480	7.480	7.090	7.130	5.222	10,522,720
2022-04-08	7.440	7.500	7.260	7.450	5.456	7,262,169
2022-04-07	7.580	7.590	7.410	7.420	5.434	6,638,450
2022-04-06	7.510	7.580	7.460	7.570	5.544	6,099,414
2022-04-01	7.600	7.600	7.400	7.550	5.530	6,635,727
2022-03-31	7.620	7.660	7.570	7.610	5.574	5,938,779
2022-03-30	7.600	7.640	7.500	7.640	5.596	7,629,129
2022-03-29	7.610	7.670	7.510	7.560	5.537	5,246,231
2022-03-28	7.700	7.750	7.500	7.620	5.581	7,322,896
2022-03-25	7.720	7.900	7.720	7.760	5.683	9,324,237
2022-03-24	7.770	7.910	7.700	7.760	5.683	9,492,330
2022-03-23	7.710	8.130	7.690	7.850	5.749	17,957,894
2022-03-22	7.720	7.850	7.680	7.750	5.676	7,944,393
2022-03-21	7.750	7.830	7.650	7.750	5.676	8,434,153
2022-03-18	7.660	7.790	7.600	7.760	5.683	6,860,404
2022-03-17	7.700	7.830	7.620	7.660	5.610	11,756,140
2022-03-16	7.480	7.590	7.160	7.560	5.537	11,644,982
2022-03-15	7.920	7.920	7.300	7.320	5.361	14,410,607
2022-03-14	8.250	8.250	7.900	7.910	5.793	12,160,198
2022-03-11	8.310	8.310	8.000	8.240	6.035	10,938,720
2022-03-10	8.220	8.470	8.200	8.310	6.086	15,041,999
2022-03-09	8.300	8.390	7.680	8.050	5.896	18,127,391
2022-03-08	8.680	8.930	8.160	8.350	6.116	21,682,035
2022-03-07	8.570	8.820	8.530	8.660	6.343	19,026,885
2022-03-04	8.780	8.830	8.550	8.570	6.277	14,339,430
2022-03-03	8.870	8.950	8.770	8.830	6.467	19,488,019
2022-03-02	8.660	8.890	8.650	8.800	6.445	15,346,298
2022-03-01	8.810	8.810	8.650	8.730	6.394	14,796,912
2022-02-28	8.620	8.880	8.500	8.780	6.430	22,624,309
2022-02-25	8.610	8.760	8.550	8.620	6.313	18,523,789
2022-02-24	8.900	8.920	8.440	8.550	6.262	37,492,145
2022-02-23	8.570	9.500	8.560	8.980	6.577	44,620,608
2022-02-22	8.620	8.840	8.590	8.770	6.423	37,016,049
2022-02-21	8.380	8.700	8.280	8.620	6.313	23,103,997
2022-02-18	8.330	8.460	8.310	8.380	6.138	9,997,172
2022-02-17	8.330	8.470	8.310	8.390	6.145	12,380,850
2022-02-16	8.300	8.470	8.270	8.380	6.138	15,305,293
2022-02-15	8.460	8.520	8.250	8.310	6.086	20,767,847
2022-02-14	8.870	8.870	8.440	8.530	6.247	30,058,644
2022-02-11	8.240	8.760	8.150	8.750	6.409	44,553,285
2022-02-10	8.270	8.390	8.190	8.280	6.064	12,296,495

← NewerPage 19 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.