Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.270	8.390	8.190	8.280	6.064	12,296,495
2022-02-09	8.060	8.260	8.010	8.250	6.042	13,902,070
2022-02-08	7.900	8.040	7.850	8.040	5.889	10,556,908
2022-02-07	7.650	8.070	7.650	7.900	5.786	11,744,753
2022-01-28	7.700	7.760	7.350	7.530	5.515	8,897,812
2022-01-27	8.030	8.040	7.630	7.630	5.588	9,533,986
2022-01-26	8.150	8.200	7.830	7.970	5.837	11,145,317
2022-01-25	8.000	8.480	7.790	8.180	5.991	16,992,233
2022-01-24	7.800	8.080	7.730	8.010	5.867	7,675,699
2022-01-21	8.010	8.050	7.760	7.790	5.705	10,123,955
2022-01-20	8.120	8.220	8.050	8.060	5.903	7,160,667
2022-01-19	8.190	8.260	8.060	8.120	5.947	7,949,370
2022-01-18	8.240	8.310	8.190	8.240	6.035	6,555,308
2022-01-17	8.290	8.320	8.170	8.240	6.035	7,393,288
2022-01-14	8.380	8.400	8.240	8.270	6.057	7,912,018
2022-01-13	8.530	8.530	8.380	8.380	6.138	9,976,066
2022-01-12	8.360	8.570	8.330	8.520	6.240	14,538,680
2022-01-11	8.290	8.360	8.250	8.310	6.086	6,916,462
2022-01-10	8.180	8.370	8.180	8.270	6.057	5,473,756
2022-01-07	8.370	8.410	8.200	8.220	6.020	11,574,443
2022-01-06	8.300	8.480	8.260	8.370	6.130	10,961,847
2022-01-05	8.460	8.470	8.220	8.300	6.079	7,608,032
2022-01-04	8.330	8.470	8.260	8.410	6.159	9,783,611
2021-12-31	8.310	8.390	8.310	8.320	6.094	7,573,758
2021-12-30	8.500	8.550	8.330	8.350	6.116	9,643,154
2021-12-29	8.470	8.550	8.390	8.460	6.196	6,465,823
2021-12-28	8.220	8.480	8.210	8.470	6.203	8,364,704
2021-12-27	8.460	8.460	8.160	8.220	6.020	9,735,050
2021-12-24	8.850	8.860	8.430	8.450	6.189	16,294,388
2021-12-23	8.740	8.950	8.720	8.850	6.482	17,478,555
2021-12-22	8.670	8.720	8.630	8.680	6.357	8,351,172
2021-12-21	8.620	8.700	8.570	8.630	6.321	9,522,137
2021-12-20	8.690	8.780	8.560	8.660	6.343	12,259,124
2021-12-17	8.850	8.910	8.710	8.730	6.394	11,278,733
2021-12-16	8.720	8.830	8.670	8.830	6.467	9,556,121
2021-12-15	8.770	8.850	8.710	8.730	6.394	9,811,838
2021-12-14	8.940	8.940	8.790	8.810	6.452	11,724,719
2021-12-13	8.970	9.010	8.800	8.940	6.548	12,656,150
2021-12-10	8.880	9.040	8.840	8.930	6.540	9,594,938
2021-12-09	8.980	9.070	8.880	8.940	6.548	12,136,407
2021-12-08	8.870	9.000	8.850	8.950	6.555	12,785,996
2021-12-07	9.030	9.080	8.710	8.870	6.496	20,096,441
2021-12-06	9.080	9.220	9.000	9.010	6.599	20,752,810
2021-12-03	9.050	9.130	8.860	9.080	6.650	16,290,874
2021-12-02	9.060	9.240	8.880	9.050	6.628	25,614,993
2021-12-01	9.100	9.190	8.930	9.050	6.628	26,315,954
2021-11-30	9.730	9.770	9.100	9.160	6.709	58,081,340
2021-11-29	9.580	10.240	9.480	9.810	7.185	41,121,817
2021-11-26	9.400	10.250	9.310	9.880	7.236	52,718,315
2021-11-25	9.440	9.570	9.290	9.480	6.943	34,184,234
2021-11-24	8.800	9.560	8.800	9.440	6.914	51,887,954
2021-11-23	8.880	9.070	8.800	8.840	6.474	23,525,420
2021-11-22	8.360	9.160	8.320	8.920	6.533	34,303,228
2021-11-19	8.400	8.460	8.300	8.400	6.152	16,101,010
2021-11-18	8.260	8.500	8.140	8.480	6.211	23,560,078
2021-11-17	8.020	8.220	8.020	8.200	6.006	11,338,623
2021-11-16	8.180	8.220	8.010	8.040	5.889	9,554,334
2021-11-15	8.220	8.220	8.040	8.160	5.976	9,797,560
2021-11-12	8.160	8.240	8.110	8.240	6.035	12,387,008
2021-11-11	8.070	8.190	8.040	8.160	5.976	11,125,554

← NewerPage 20 of 21 · 1,220 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.