Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.970	31.400	30.010	30.800	30.704	51,060,999
2026-04-23	33.540	33.650	30.810	31.370	31.272	92,220,841
2026-04-22	32.170	34.490	31.560	33.530	33.426	89,393,504
2026-04-21	33.120	33.210	31.850	32.510	32.409	63,717,102
2026-04-20	32.570	34.190	32.570	33.500	33.396	97,065,412
2026-04-17	32.390	33.800	31.950	32.550	32.449	107,116,454
2026-04-16	30.380	33.080	29.730	32.390	32.289	110,411,484
2026-04-15	32.280	32.290	30.020	30.140	30.046	61,366,357
2026-04-14	32.030	32.440	31.380	31.780	31.681	48,440,584
2026-04-13	31.480	32.180	31.030	31.650	31.551	36,544,714
2026-04-10	32.500	32.600	31.010	31.480	31.382	39,008,611
2026-04-09	31.650	32.380	31.460	31.950	31.850	44,179,096
2026-04-08	32.000	32.230	31.400	32.140	32.040	70,343,151
2026-04-07	30.180	31.930	29.870	31.130	31.033	50,541,883
2026-04-03	30.420	30.980	29.720	29.800	29.707	23,610,857
2026-04-02	31.440	31.440	30.000	30.410	30.315	36,423,691
2026-04-01	32.120	32.180	31.120	31.490	31.392	39,293,678
2026-03-31	32.490	32.700	31.140	31.310	31.212	47,183,451
2026-03-30	32.660	32.880	31.300	32.220	32.120	66,408,249
2026-03-27	30.080	33.090	30.070	32.440	32.339	105,664,663
2026-03-26	32.120	32.500	30.060	30.590	30.495	62,078,627
2026-03-25	32.760	33.190	31.700	32.130	32.030	81,396,259
2026-03-24	32.400	32.650	30.960	32.590	32.488	63,940,423
2026-03-23	33.310	33.840	31.450	31.830	31.731	60,151,277
2026-03-20	35.040	35.330	33.600	33.730	33.625	49,811,436
2026-03-19	36.000	36.100	34.160	34.490	34.383	77,970,441
2026-03-18	37.100	37.660	36.110	36.880	36.765	66,361,454
2026-03-17	36.140	38.020	36.080	36.100	35.988	76,850,378
2026-03-16	35.680	37.120	35.170	36.660	36.546	94,035,254
2026-03-13	38.700	38.860	36.920	36.920	36.805	122,250,333
2026-03-12	43.800	44.200	40.110	41.020	40.892	119,088,884
2026-03-11	47.120	48.420	43.000	43.890	43.753	138,825,675
2026-03-10	45.500	45.800	41.360	44.890	44.750	123,000,808
2026-03-09	44.480	45.880	42.200	44.910	44.770	128,962,866
2026-03-06	43.430	45.980	43.130	44.700	44.561	139,476,691
2026-03-05	45.880	46.000	41.100	41.800	41.670	127,623,871
2026-03-04	38.530	45.790	38.530	44.980	44.840	156,882,213
2026-03-03	43.850	46.200	41.100	41.630	41.500	144,885,488
2026-03-02	44.660	44.660	42.000	43.940	43.803	146,568,242
2026-02-27	38.540	40.600	38.520	40.600	40.474	39,952,032
2026-02-26	35.550	36.910	35.120	36.910	36.795	100,297,804
2026-02-25	31.550	33.550	30.960	33.550	33.445	78,924,352
2026-02-24	31.920	32.060	30.400	30.500	30.405	92,383,342
2026-02-13	31.470	32.400	30.400	30.570	30.475	123,383,475
2026-02-12	28.380	30.400	28.000	30.400	30.305	105,311,446
2026-02-11	25.000	27.640	25.000	27.640	27.554	60,128,575
2026-02-10	25.490	26.050	24.700	25.130	25.052	66,132,283
2026-02-09	24.930	26.050	24.400	25.190	25.112	95,365,384
2026-02-06	22.530	24.810	22.520	24.620	24.543	128,523,263
2026-02-05	22.550	23.360	21.790	22.550	22.480	51,986,559
2026-02-04	23.650	23.800	22.340	22.860	22.789	52,038,354
2026-02-03	22.740	23.350	22.160	23.190	23.118	69,910,350
2026-02-02	21.520	23.800	21.520	22.300	22.231	83,588,235
2026-01-30	22.300	24.470	21.560	22.790	22.719	94,696,498
2026-01-29	25.460	26.280	23.400	23.950	23.875	120,890,490
2026-01-28	23.290	25.420	22.910	25.370	25.291	117,280,768
2026-01-27	23.120	24.600	22.750	23.530	23.457	122,453,147
2026-01-26	21.230	23.070	21.190	23.070	22.998	93,404,044
2026-01-23	20.190	21.500	19.800	20.970	20.905	98,732,205
2026-01-22	20.290	21.000	19.660	20.050	19.988	89,356,131

← NewerPage 3 of 21 · 1,219 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.