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
2021-10-25	8.900	9.050	8.860	9.010	6.599	10,984,652
2021-10-22	9.080	9.140	8.900	8.920	6.533	14,489,712
2021-10-21	9.150	9.420	9.100	9.220	6.753	19,035,272
2021-10-20	9.010	9.270	8.950	9.150	6.702	14,344,817
2021-10-19	9.210	9.220	9.070	9.130	6.687	11,994,364
2021-10-18	9.040	9.230	8.980	9.210	6.745	15,128,067
2021-10-15	9.160	9.200	8.990	9.040	6.621	13,472,776
2021-10-14	8.940	9.210	8.880	9.130	6.687	15,022,859

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.