Chongyi Zhangyuan Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.150 | 8.160 | 7.900 | 8.080 | 5.918 | 11,844,666 |
| 2021-11-09 | 8.120 | 8.160 | 8.030 | 8.130 | 5.954 | 9,224,286 |
| 2021-11-08 | 8.080 | 8.190 | 7.950 | 8.160 | 5.976 | 11,300,374 |
| 2021-11-05 | 8.280 | 8.340 | 8.020 | 8.020 | 5.874 | 16,673,632 |
| 2021-11-04 | 8.330 | 8.340 | 8.230 | 8.290 | 6.072 | 9,968,264 |
| 2021-11-03 | 8.270 | 8.330 | 8.030 | 8.330 | 6.101 | 12,153,537 |
| 2021-11-02 | 8.570 | 8.610 | 8.160 | 8.250 | 6.042 | 14,702,138 |
| 2021-11-01 | 8.470 | 8.580 | 8.430 | 8.550 | 6.262 | 10,183,345 |
| 2021-10-29 | 8.400 | 8.530 | 8.370 | 8.470 | 6.203 | 8,308,131 |
| 2021-10-28 | 8.650 | 8.770 | 8.380 | 8.400 | 6.152 | 14,549,875 |
| 2021-10-27 | 9.000 | 9.030 | 8.750 | 8.850 | 6.482 | 16,911,261 |
| 2021-10-26 | 9.120 | 9.150 | 9.030 | 9.100 | 6.665 | 14,010,118 |
← NewerPage 21 of 21 · 1,212 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.