Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.560	20.690	19.020	20.600	20.536	107,027,548
2026-01-20	19.530	19.870	17.660	19.420	19.360	128,693,634
2026-01-19	18.020	19.780	17.850	19.240	19.180	98,929,777
2026-01-16	18.200	18.970	17.680	18.020	17.964	95,910,999
2026-01-15	17.340	18.300	17.080	18.190	18.133	89,391,180
2026-01-14	16.570	17.790	16.530	17.350	17.296	111,883,921
2026-01-13	16.610	16.880	16.240	16.440	16.389	73,145,785
2026-01-12	17.200	17.300	16.170	16.650	16.598	110,373,183
2026-01-09	15.860	17.200	15.770	16.960	16.907	112,985,439
2026-01-08	15.700	16.160	15.480	15.640	15.591	78,525,556
2026-01-07	15.030	16.060	15.030	15.970	15.920	108,071,692
2026-01-06	14.650	15.280	14.550	15.000	14.953	73,943,178
2026-01-05	14.320	14.580	14.160	14.440	14.395	41,631,654
2025-12-31	14.350	14.620	14.120	14.180	14.136	44,821,204
2025-12-30	14.190	14.710	14.070	14.440	14.395	50,556,419
2025-12-29	15.560	15.590	14.580	14.640	14.594	90,387,849
2025-12-26	14.590	15.700	14.360	15.250	15.203	118,618,283
2025-12-25	14.880	14.900	14.280	14.390	14.345	78,855,029
2025-12-24	16.170	16.170	14.950	15.000	14.953	131,805,659
2025-12-23	14.780	16.260	14.740	16.260	16.209	89,099,174
2025-12-22	14.300	15.040	14.250	14.780	14.734	87,990,083
2025-12-19	14.010	14.320	13.780	14.030	13.986	52,580,808
2025-12-18	14.000	14.570	13.900	13.970	13.927	78,626,154
2025-12-17	13.740	14.640	13.520	14.270	14.226	108,434,587
2025-12-16	13.800	14.100	13.480	13.710	13.667	74,834,700
2025-12-15	13.160	13.720	13.160	13.600	13.558	49,231,730
2025-12-12	13.280	13.490	13.080	13.300	13.259	43,670,948
2025-12-11	13.170	13.470	12.960	13.180	13.139	49,183,857
2025-12-10	13.180	13.210	12.760	13.050	13.009	30,806,717
2025-12-09	13.010	13.380	12.870	13.120	13.079	42,749,915
2025-12-08	13.100	13.360	12.950	13.160	13.119	45,491,533
2025-12-05	12.620	13.000	12.620	12.970	12.930	37,497,873
2025-12-04	12.890	13.100	12.620	12.690	12.650	28,892,781
2025-12-03	12.690	12.980	12.650	12.860	12.820	35,748,557
2025-12-02	12.630	12.830	12.450	12.710	12.670	29,992,473
2025-12-01	12.740	12.800	12.540	12.630	12.591	31,877,040
2025-11-28	12.080	12.690	11.960	12.590	12.551	42,323,939
2025-11-27	12.520	12.680	12.180	12.230	12.192	35,997,334
2025-11-26	12.300	12.760	12.220	12.440	12.401	39,916,976
2025-11-25	12.500	12.570	12.170	12.240	12.202	35,716,347
2025-11-24	12.220	12.590	11.990	12.350	12.312	31,064,566
2025-11-21	12.870	13.100	12.050	12.100	12.062	49,955,118
2025-11-20	12.760	13.300	12.660	13.060	13.019	54,954,015
2025-11-19	12.800	13.240	12.570	12.810	12.770	55,246,757
2025-11-18	12.490	13.740	12.420	13.110	13.069	89,966,830
2025-11-17	12.260	12.640	12.180	12.490	12.451	26,150,317
2025-11-14	12.630	12.630	12.220	12.260	12.222	35,045,972
2025-11-13	12.200	13.070	12.190	12.720	12.680	56,984,142
2025-11-12	12.330	12.470	12.110	12.200	12.162	25,091,747
2025-11-11	12.490	12.550	12.190	12.370	12.331	32,763,284
2025-11-10	13.210	13.300	12.390	12.430	12.391	64,165,323
2025-11-07	13.140	13.560	12.950	13.340	13.298	43,285,150
2025-11-06	13.600	13.630	13.110	13.210	13.169	54,971,800
2025-11-05	12.960	13.960	12.900	13.590	13.548	74,018,336
2025-11-04	12.850	13.350	12.850	13.140	13.099	58,848,926
2025-11-03	13.000	13.090	12.380	12.810	12.770	41,609,711
2025-10-31	13.480	13.590	12.860	12.890	12.850	60,575,330
2025-10-30	14.140	14.170	13.330	13.360	13.318	90,325,528
2025-10-29	13.400	14.110	13.300	14.110	14.066	105,842,965
2025-10-28	13.000	13.580	12.810	13.330	13.289	95,102,835

← NewerPage 4 of 5 · 242 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.