Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.600	13.300	12.540	13.100	13.059	80,563,440
2025-10-24	12.220	12.470	12.190	12.440	12.401	30,125,163
2025-10-23	12.030	12.210	11.780	12.200	12.162	24,195,343
2025-10-22	11.810	12.350	11.700	12.100	12.062	31,355,486
2025-10-21	11.860	12.130	11.750	12.050	12.012	25,091,388
2025-10-20	11.700	11.960	11.620	11.850	11.813	30,983,732
2025-10-17	12.080	12.230	11.500	11.540	11.504	36,663,659
2025-10-16	12.300	12.360	11.970	12.030	11.993	32,466,503
2025-10-15	12.620	12.660	12.150	12.410	12.371	38,259,172
2025-10-14	13.140	13.390	12.470	12.550	12.511	64,772,266
2025-10-13	11.980	13.010	11.890	12.930	12.890	59,909,569
2025-10-10	13.170	13.170	12.410	12.470	12.431	69,461,055
2025-10-09	12.750	13.230	12.500	13.230	13.189	80,080,599
2025-09-30	12.270	12.660	12.210	12.400	12.361	54,770,479
2025-09-29	12.260	12.360	12.000	12.250	12.212	39,577,126
2025-09-26	12.280	12.480	12.010	12.010	11.973	61,702,970
2025-09-25	12.120	12.340	11.950	12.150	12.112	46,898,949
2025-09-24	11.800	12.040	11.730	12.020	11.983	28,262,057
2025-09-23	12.300	12.380	11.590	11.900	11.863	39,358,393
2025-09-22	12.430	12.520	12.130	12.310	12.272	29,786,093
2025-09-19	12.370	12.600	12.300	12.440	12.401	30,779,965
2025-09-18	12.790	12.900	12.280	12.420	12.381	47,680,520
2025-09-17	12.780	13.000	12.670	12.980	12.940	35,312,600
2025-09-16	13.110	13.190	12.550	12.890	12.850	61,413,919
2025-09-15	13.500	13.500	13.070	13.110	13.069	86,442,000
2025-09-12	13.760	14.070	13.600	13.930	13.887	73,700,924
2025-09-11	13.380	13.810	13.270	13.740	13.697	66,044,517
2025-09-10	13.250	13.700	13.250	13.510	13.468	57,640,457
2025-09-09	14.040	14.200	13.380	13.490	13.448	91,354,453
2025-09-08	14.680	15.000	14.000	14.030	13.986	121,239,191
2025-09-05	13.290	13.900	13.290	13.800	13.757	106,785,545
2025-09-04	14.160	14.880	13.060	13.310	13.269	141,778,492
2025-09-03	16.250	16.310	14.300	14.490	14.445	149,790,128
2025-09-02	15.860	16.300	14.800	15.890	15.841	153,097,579
2025-09-01	15.000	15.800	14.550	15.510	15.462	142,971,650
2025-08-29	15.110	15.650	14.380	14.850	14.804	170,722,677
2025-08-28	15.870	16.160	14.300	14.950	14.903	216,069,259
2025-08-27	14.000	16.090	14.000	15.400	15.352	265,860,803
2025-08-26	13.530	14.720	12.240	14.630	14.584	254,554,577
2025-08-25	13.000	13.380	12.810	13.380	13.338	51,648,800
2025-08-22	10.730	12.160	10.660	12.160	12.122	135,769,219
2025-08-21	10.700	11.550	10.600	11.050	11.016	137,813,467
2025-08-20	9.940	11.150	9.940	10.500	10.467	99,021,628
2025-08-19	9.880	10.460	9.760	10.140	10.108	69,045,951
2025-08-18	9.750	9.990	9.600	9.890	9.859	45,410,972
2025-08-15	9.410	9.790	9.410	9.710	9.680	33,500,746
2025-08-14	9.640	9.730	9.460	9.480	9.451	32,655,708
2025-08-13	9.260	9.780	9.230	9.650	9.620	47,059,716
2025-08-12	9.390	9.460	9.200	9.270	9.241	27,666,614
2025-08-11	9.440	9.460	9.200	9.340	9.311	30,841,381
2025-08-08	9.170	9.560	9.160	9.390	9.361	44,013,854
2025-08-07	9.350	9.390	9.050	9.260	9.231	38,065,785
2025-08-06	9.210	9.460	9.160	9.330	9.301	43,961,305
2025-08-05	9.100	9.260	9.040	9.090	9.062	30,315,624
2025-08-04	9.050	9.110	8.970	9.040	9.012	24,605,997
2025-08-01	9.180	9.220	9.010	9.050	9.022	25,789,350
2025-07-31	9.400	9.450	9.090	9.190	9.161	44,437,669
2025-07-30	9.740	9.900	9.340	9.500	9.470	67,037,875
2025-07-29	9.790	9.910	9.680	9.820	9.789	47,026,194
2025-07-28	9.590	10.100	9.430	9.830	9.799	80,638,100

← NewerPage 5 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.