Chongyi Zhangyuan Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.580 | 10.120 | 9.400 | 9.770 | 9.740 | 100,725,105 |
| 2025-07-24 | 8.970 | 9.710 | 8.950 | 9.610 | 9.580 | 94,277,331 |
| 2025-07-23 | 9.030 | 9.300 | 8.850 | 9.110 | 9.082 | 77,761,550 |
| 2025-07-22 | 8.720 | 9.140 | 8.660 | 9.000 | 8.972 | 76,211,196 |
| 2025-07-21 | 8.570 | 8.760 | 8.470 | 8.630 | 8.603 | 52,678,620 |
| 2025-07-18 | 8.350 | 8.650 | 8.310 | 8.560 | 8.533 | 61,330,015 |
| 2025-07-17 | 8.320 | 8.380 | 8.230 | 8.350 | 8.324 | 31,662,265 |
| 2025-07-16 | 8.090 | 8.410 | 8.030 | 8.280 | 8.254 | 38,249,663 |
| 2025-07-15 | 8.200 | 8.340 | 7.960 | 8.110 | 8.085 | 35,123,226 |
| 2025-07-14 | 8.260 | 8.320 | 8.180 | 8.260 | 8.234 | 40,148,726 |
| 2025-07-11 | 7.960 | 8.340 | 7.960 | 8.200 | 8.174 | 57,720,411 |
| 2025-07-10 | 7.920 | 7.990 | 7.860 | 7.930 | 7.905 | 19,454,547 |
| 2025-07-09 | 8.000 | 8.050 | 7.850 | 7.900 | 7.875 | 18,917,631 |
| 2025-07-08 | 7.890 | 8.040 | 7.870 | 8.000 | 7.975 | 18,220,300 |
| 2025-07-07 | 7.920 | 7.930 | 7.830 | 7.880 | 7.855 | 12,655,650 |
| 2025-07-04 | 7.950 | 8.110 | 7.840 | 7.910 | 7.885 | 26,989,199 |
| 2025-07-03 | 8.070 | 8.130 | 7.920 | 7.980 | 7.955 | 17,285,246 |
| 2025-07-02 | 8.060 | 8.070 | 7.930 | 8.000 | 7.975 | 19,675,540 |
| 2025-07-01 | 7.900 | 8.080 | 7.810 | 8.060 | 8.035 | 29,255,480 |
| 2025-06-30 | 7.870 | 7.930 | 7.720 | 7.910 | 7.885 | 25,175,457 |
| 2025-06-27 | 7.700 | 7.970 | 7.690 | 7.800 | 7.776 | 33,413,160 |
| 2025-06-26 | 7.790 | 7.830 | 7.650 | 7.660 | 7.636 | 23,926,108 |
| 2025-06-25 | 7.750 | 7.920 | 7.700 | 7.770 | 7.746 | 25,161,940 |
| 2025-06-24 | 7.720 | 7.840 | 7.690 | 7.790 | 7.766 | 18,320,970 |
| 2025-06-23 | 7.660 | 7.770 | 7.640 | 7.750 | 7.726 | 15,621,080 |
| 2025-06-20 | 7.880 | 7.950 | 7.690 | 7.690 | 7.666 | 25,857,696 |
| 2025-06-19 | 7.940 | 8.220 | 7.870 | 7.910 | 7.885 | 27,588,940 |
| 2025-06-18 | 8.180 | 8.200 | 7.960 | 8.000 | 7.975 | 28,909,537 |
| 2025-06-17 | 8.310 | 8.450 | 8.180 | 8.250 | 8.224 | 24,056,950 |
| 2025-06-16 | 8.160 | 8.390 | 8.110 | 8.300 | 8.274 | 31,709,982 |
| 2025-06-13 | 8.190 | 8.300 | 8.050 | 8.160 | 8.135 | 38,511,840 |
| 2025-06-12 | 8.400 | 8.440 | 8.140 | 8.190 | 8.165 | 43,015,610 |
| 2025-06-11 | 8.190 | 8.640 | 8.190 | 8.410 | 8.384 | 64,629,772 |
| 2025-06-10 | 8.370 | 8.420 | 8.120 | 8.190 | 8.165 | 37,870,016 |
| 2025-06-09 | 8.340 | 8.470 | 8.230 | 8.370 | 8.344 | 43,759,428 |
| 2025-06-06 | 8.350 | 8.450 | 8.250 | 8.330 | 8.304 | 36,673,160 |
| 2025-06-05 | 8.520 | 8.700 | 8.260 | 8.320 | 8.222 | 52,225,106 |
| 2025-06-04 | 8.300 | 8.650 | 8.290 | 8.590 | 8.489 | 66,120,484 |
| 2025-06-03 | 8.240 | 8.530 | 8.110 | 8.400 | 8.301 | 58,663,260 |
| 2025-05-30 | 8.210 | 8.400 | 8.090 | 8.250 | 8.153 | 47,337,402 |
| 2025-05-29 | 7.940 | 8.430 | 7.850 | 8.340 | 8.242 | 81,721,166 |
| 2025-05-28 | 7.700 | 7.920 | 7.590 | 7.890 | 7.797 | 57,745,083 |
| 2025-05-27 | 7.820 | 7.860 | 7.620 | 7.710 | 7.620 | 33,119,633 |
| 2025-05-26 | 7.790 | 7.880 | 7.730 | 7.810 | 7.718 | 36,407,663 |
| 2025-05-23 | 7.930 | 7.940 | 7.780 | 7.840 | 7.748 | 42,618,122 |
| 2025-05-22 | 8.080 | 8.130 | 7.870 | 7.900 | 7.807 | 52,949,190 |
| 2025-05-21 | 8.350 | 8.380 | 8.010 | 8.160 | 8.064 | 76,148,281 |
| 2025-05-20 | 8.530 | 8.650 | 8.160 | 8.480 | 8.380 | 104,585,790 |
| 2025-05-19 | 8.970 | 9.040 | 8.370 | 8.490 | 8.390 | 126,912,142 |
| 2025-05-16 | 7.910 | 8.800 | 7.860 | 8.800 | 8.697 | 95,685,944 |
| 2025-05-15 | 7.800 | 8.350 | 7.710 | 8.000 | 7.906 | 110,584,310 |
| 2025-05-14 | 7.750 | 7.990 | 7.670 | 7.770 | 7.679 | 85,799,547 |
| 2025-05-13 | 7.850 | 7.880 | 7.470 | 7.680 | 7.590 | 78,906,306 |
| 2025-05-12 | 7.900 | 8.040 | 7.520 | 7.800 | 7.708 | 105,039,349 |
| 2025-05-09 | 7.210 | 7.900 | 7.210 | 7.900 | 7.807 | 84,165,897 |
| 2025-05-08 | 7.140 | 7.410 | 7.130 | 7.180 | 7.096 | 38,745,553 |
| 2025-05-07 | 7.170 | 7.190 | 6.920 | 7.110 | 7.027 | 39,553,873 |
| 2025-05-06 | 6.690 | 7.130 | 6.680 | 7.120 | 7.036 | 38,003,974 |
| 2025-04-30 | 6.680 | 6.730 | 6.610 | 6.630 | 6.552 | 11,419,930 |
| 2025-04-29 | 6.640 | 6.730 | 6.620 | 6.670 | 6.592 | 12,452,120 |
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.