Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.800	23.480	22.630	23.140	23.140	32,966,629
2026-07-22	22.800	23.420	22.470	22.700	22.700	38,852,340
2026-07-21	22.060	23.040	20.210	22.970	22.970	52,895,910
2026-07-20	23.510	23.630	21.080	21.630	21.630	46,443,949
2026-07-17	24.570	24.700	22.800	23.050	23.050	40,571,223
2026-07-16	25.430	25.850	24.400	24.570	24.570	35,666,840
2026-07-15	27.730	27.880	25.770	25.840	25.840	45,005,445
2026-07-14	26.320	27.660	26.030	27.590	27.590	39,592,445
2026-07-13	27.210	28.090	26.450	26.600	26.600	39,658,059
2026-07-10	28.100	28.830	27.330	27.370	27.370	40,577,977
2026-07-09	27.840	28.200	26.280	27.870	27.870	45,364,047
2026-07-08	28.980	29.300	27.650	27.670	27.670	38,224,172
2026-07-07	30.340	30.560	28.750	28.990	28.990	44,217,094
2026-07-06	32.780	33.580	30.350	30.370	30.370	67,675,141
2026-07-03	35.300	35.350	32.700	32.820	32.820	90,139,680
2026-07-02	32.300	36.190	31.820	35.430	35.430	123,097,242
2026-07-01	33.960	34.390	32.580	32.900	32.900	61,696,023
2026-06-30	33.300	34.250	32.820	33.480	33.480	61,030,922
2026-06-29	35.620	36.360	33.230	34.000	34.000	69,997,562
2026-06-26	38.000	38.990	35.810	36.190	36.190	78,074,688
2026-06-25	36.310	38.600	35.580	38.500	38.380	100,910,492
2026-06-24	35.300	37.890	33.770	37.010	36.895	98,356,820
2026-06-23	40.000	40.000	36.470	36.470	36.356	100,883,898
2026-06-22	37.500	40.800	37.200	40.520	40.394	153,293,078
2026-06-18	34.060	37.810	33.630	37.110	36.994	141,461,846
2026-06-17	36.850	37.300	34.730	34.880	34.771	126,121,932
2026-06-16	36.320	39.880	36.010	37.880	37.762	146,302,115
2026-06-15	34.730	37.880	34.250	37.400	37.283	165,984,700
2026-06-12	35.000	36.660	32.870	34.640	34.532	201,847,015
2026-06-11	30.900	33.630	30.800	33.630	33.525	124,338,208
2026-06-10	29.790	31.320	29.300	30.570	30.475	69,546,809
2026-06-09	30.150	30.900	29.100	30.410	30.315	67,921,741
2026-06-08	28.600	31.580	28.510	30.100	30.006	76,183,357
2026-06-05	30.480	31.400	29.530	29.690	29.598	61,919,329
2026-06-04	30.450	31.220	29.600	31.030	30.933	75,230,166
2026-06-03	29.430	31.420	28.790	30.840	30.744	99,463,479
2026-06-02	29.070	29.590	27.690	29.470	29.378	58,457,110
2026-06-01	29.410	31.140	28.830	29.070	28.979	60,396,742
2026-05-29	28.810	30.230	27.870	28.930	28.840	65,845,618
2026-05-28	27.550	29.050	27.430	28.560	28.471	38,954,971
2026-05-27	29.380	29.380	27.510	27.820	27.733	38,956,940
2026-05-26	28.150	29.450	27.600	29.160	29.069	47,175,469
2026-05-25	29.450	29.870	28.310	28.500	28.411	35,857,870
2026-05-22	28.110	29.280	28.010	29.050	28.960	46,983,323
2026-05-21	28.430	29.800	28.000	28.100	28.012	56,549,643
2026-05-20	28.010	28.690	27.200	28.260	28.172	45,047,185
2026-05-19	29.950	30.000	27.760	28.320	28.232	54,945,144
2026-05-18	30.090	30.820	29.770	29.950	29.857	38,984,733
2026-05-15	31.510	31.640	30.030	30.260	30.166	53,426,525
2026-05-14	33.300	33.770	31.660	31.710	31.611	66,643,247
2026-05-13	31.900	34.450	31.810	33.830	33.725	90,289,854
2026-05-12	33.560	33.660	31.700	32.110	32.010	60,804,925
2026-05-11	33.570	33.950	32.910	33.290	33.186	68,339,488
2026-05-08	33.660	34.170	33.010	33.580	33.475	75,634,397
2026-05-07	34.690	35.880	34.160	34.540	34.432	105,720,532
2026-05-06	33.800	34.880	32.690	34.610	34.502	118,812,285
2026-04-30	32.800	34.730	32.350	33.860	33.755	136,202,639
2026-04-29	29.900	32.920	29.900	32.920	32.817	111,538,852
2026-04-28	30.500	31.300	29.550	29.930	29.837	77,365,797
2026-04-27	30.410	30.500	28.900	29.330	29.239	55,075,307

← NewerPage 2 of 2 · 120 trading days

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.