Chongyi Zhangyuan Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.640	6.640	6.530	6.540	6.463	7,428,396
2025-04-25	6.570	6.680	6.550	6.620	6.542	9,822,474
2025-04-24	6.650	6.660	6.510	6.560	6.483	10,706,313
2025-04-23	6.710	6.750	6.580	6.620	6.542	20,979,873
2025-04-22	6.560	6.700	6.400	6.620	6.542	19,560,815
2025-04-21	6.330	6.580	6.290	6.560	6.483	20,221,629
2025-04-18	6.260	6.330	6.210	6.280	6.206	8,307,894
2025-04-17	6.260	6.350	6.220	6.280	6.206	8,777,391
2025-04-16	6.410	6.460	6.190	6.290	6.216	12,473,840
2025-04-15	6.490	6.520	6.400	6.440	6.364	9,939,824
2025-04-14	6.340	6.510	6.340	6.460	6.384	16,078,770
2025-04-11	6.250	6.360	6.210	6.310	6.236	14,177,578
2025-04-10	6.330	6.420	6.250	6.290	6.216	20,908,845
2025-04-09	6.040	6.270	5.720	6.220	6.147	22,318,911
2025-04-08	6.310	6.320	6.000	6.220	6.147	27,268,722
2025-04-07	6.650	6.650	6.270	6.270	6.196	21,979,397
2025-04-03	7.130	7.280	6.870	6.970	6.888	21,889,654
2025-04-02	6.900	7.170	6.860	7.000	6.918	23,429,475
2025-04-01	6.770	6.950	6.750	6.940	6.859	22,210,080
2025-03-31	6.790	6.850	6.660	6.750	6.671	18,218,332
2025-03-28	7.040	7.110	6.760	6.850	6.770	37,001,309
2025-03-27	7.010	7.390	6.870	7.130	7.046	52,748,876
2025-03-26	6.970	7.180	6.970	7.050	6.967	27,429,530
2025-03-25	6.990	7.130	6.900	7.010	6.928	23,702,817
2025-03-24	6.950	7.080	6.830	6.980	6.898	20,988,030
2025-03-21	7.030	7.130	6.930	6.960	6.878	15,585,595
2025-03-20	7.120	7.140	7.040	7.060	6.977	15,338,370
2025-03-19	7.160	7.190	7.050	7.080	6.997	19,720,580
2025-03-18	7.140	7.280	7.120	7.190	7.106	22,666,543
2025-03-17	7.210	7.240	7.080	7.120	7.036	29,971,150
2025-03-14	7.550	7.700	7.230	7.320	7.234	45,376,058
2025-03-13	7.270	7.370	7.120	7.230	7.145	24,018,917
2025-03-12	7.360	7.370	7.210	7.250	7.165	34,878,250
2025-03-11	6.980	7.380	6.950	7.360	7.274	52,224,680
2025-03-10	7.150	7.160	7.000	7.070	6.987	34,740,884
2025-03-07	6.700	7.130	6.670	7.000	6.918	47,663,856
2025-03-06	6.650	6.710	6.610	6.700	6.621	14,153,771
2025-03-05	6.630	6.670	6.520	6.630	6.552	10,691,421
2025-03-04	6.580	6.680	6.550	6.660	6.582	13,264,629
2025-03-03	6.500	6.670	6.470	6.570	6.493	19,742,118
2025-02-28	6.500	6.550	6.400	6.440	6.364	11,185,090
2025-02-27	6.650	6.690	6.450	6.550	6.473	14,157,150
2025-02-26	6.610	6.700	6.550	6.650	6.572	9,907,613
2025-02-25	6.640	6.680	6.570	6.570	6.493	9,302,545
2025-02-24	6.690	6.700	6.580	6.660	6.582	12,729,140
2025-02-21	6.660	6.810	6.650	6.690	6.611	17,931,780
2025-02-20	6.600	6.720	6.600	6.680	6.602	14,624,892
2025-02-19	6.490	6.610	6.440	6.610	6.532	12,343,410
2025-02-18	6.590	6.610	6.430	6.480	6.404	13,349,493
2025-02-17	6.590	6.630	6.520	6.590	6.513	11,453,132
2025-02-14	6.640	6.740	6.550	6.600	6.523	13,001,882
2025-02-13	6.790	6.870	6.650	6.670	6.592	16,016,513
2025-02-12	6.780	6.820	6.710	6.810	6.730	12,195,723
2025-02-11	6.860	6.880	6.780	6.820	6.740	10,024,430
2025-02-10	6.920	6.970	6.820	6.860	6.779	16,811,820
2025-02-07	6.940	6.970	6.820	6.910	6.829	19,322,820
2025-02-06	6.750	6.950	6.750	6.950	6.868	18,156,309
2025-02-05	6.870	6.890	6.710	6.780	6.700	17,722,660
2025-01-27	6.740	6.810	6.640	6.640	6.562	10,023,630
2025-01-24	6.660	6.780	6.640	6.750	6.671	8,159,040

← NewerPage 7 of 21 · 1,212 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.