Chongyi Zhangyuan Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.700 | 6.850 | 6.660 | 6.680 | 6.602 | 16,048,213 |
| 2025-01-22 | 6.650 | 6.700 | 6.610 | 6.650 | 6.572 | 9,013,360 |
| 2025-01-21 | 6.760 | 6.760 | 6.610 | 6.680 | 6.602 | 10,570,730 |
| 2025-01-20 | 6.750 | 6.800 | 6.690 | 6.710 | 6.631 | 8,750,545 |
| 2025-01-17 | 6.770 | 6.820 | 6.700 | 6.750 | 6.671 | 8,683,665 |
| 2025-01-16 | 6.790 | 6.810 | 6.700 | 6.800 | 6.720 | 13,853,390 |
| 2025-01-15 | 6.750 | 6.830 | 6.660 | 6.720 | 6.641 | 13,861,916 |
| 2025-01-14 | 6.570 | 6.780 | 6.520 | 6.770 | 6.691 | 20,794,497 |
| 2025-01-13 | 6.330 | 6.600 | 6.310 | 6.570 | 6.493 | 13,428,366 |
| 2025-01-10 | 6.500 | 6.600 | 6.410 | 6.410 | 6.335 | 10,215,288 |
| 2025-01-09 | 6.330 | 6.620 | 6.330 | 6.540 | 6.463 | 14,818,927 |
| 2025-01-08 | 6.500 | 6.530 | 6.210 | 6.380 | 6.305 | 12,372,703 |
| 2025-01-07 | 6.370 | 6.580 | 6.330 | 6.540 | 6.463 | 12,178,243 |
| 2025-01-06 | 6.220 | 6.470 | 6.110 | 6.400 | 6.325 | 15,722,270 |
| 2025-01-03 | 6.360 | 6.530 | 6.210 | 6.240 | 6.167 | 15,144,031 |
| 2025-01-02 | 6.440 | 6.550 | 6.260 | 6.340 | 6.266 | 11,517,583 |
| 2024-12-31 | 6.670 | 6.710 | 6.440 | 6.470 | 6.394 | 12,405,340 |
| 2024-12-30 | 6.650 | 6.680 | 6.570 | 6.660 | 6.582 | 9,094,040 |
| 2024-12-27 | 6.560 | 6.770 | 6.530 | 6.700 | 6.621 | 14,979,847 |
| 2024-12-26 | 6.540 | 6.610 | 6.500 | 6.560 | 6.483 | 9,688,400 |
| 2024-12-25 | 6.700 | 6.700 | 6.470 | 6.540 | 6.463 | 12,778,650 |
| 2024-12-24 | 6.660 | 6.740 | 6.640 | 6.700 | 6.621 | 9,139,159 |
| 2024-12-23 | 6.830 | 6.880 | 6.630 | 6.650 | 6.572 | 14,069,362 |
| 2024-12-20 | 6.800 | 6.900 | 6.780 | 6.830 | 6.750 | 12,880,363 |
| 2024-12-19 | 6.780 | 6.840 | 6.670 | 6.810 | 6.730 | 18,082,010 |
| 2024-12-18 | 6.940 | 6.990 | 6.870 | 6.880 | 6.799 | 14,466,560 |
| 2024-12-17 | 7.030 | 7.070 | 6.900 | 6.930 | 6.849 | 16,447,990 |
| 2024-12-16 | 7.090 | 7.150 | 7.020 | 7.060 | 6.977 | 17,328,795 |
| 2024-12-13 | 7.310 | 7.350 | 7.090 | 7.100 | 7.017 | 28,031,751 |
| 2024-12-12 | 7.370 | 7.390 | 7.270 | 7.370 | 7.283 | 21,213,627 |
| 2024-12-11 | 7.290 | 7.410 | 7.260 | 7.370 | 7.283 | 23,554,695 |
| 2024-12-10 | 7.550 | 7.590 | 7.250 | 7.300 | 7.214 | 39,472,966 |
| 2024-12-09 | 7.350 | 7.490 | 7.260 | 7.360 | 7.274 | 27,599,458 |
| 2024-12-06 | 7.450 | 7.500 | 7.250 | 7.400 | 7.313 | 48,872,136 |
| 2024-12-05 | 7.550 | 7.730 | 7.450 | 7.680 | 7.590 | 28,980,740 |
| 2024-12-04 | 7.900 | 7.960 | 7.550 | 7.600 | 7.511 | 45,616,270 |
| 2024-12-03 | 7.900 | 8.040 | 7.760 | 7.820 | 7.728 | 56,519,310 |
| 2024-12-02 | 7.800 | 8.120 | 7.660 | 8.050 | 7.956 | 102,754,710 |
| 2024-11-29 | 7.040 | 7.770 | 6.930 | 7.770 | 7.679 | 65,539,211 |
| 2024-11-28 | 7.000 | 7.170 | 6.920 | 7.060 | 6.977 | 19,422,528 |
| 2024-11-27 | 7.030 | 7.040 | 6.710 | 7.020 | 6.938 | 23,485,710 |
| 2024-11-26 | 7.130 | 7.390 | 7.080 | 7.100 | 7.017 | 28,831,973 |
| 2024-11-25 | 7.150 | 7.540 | 7.040 | 7.230 | 7.145 | 37,900,879 |
| 2024-11-22 | 7.140 | 7.380 | 7.100 | 7.130 | 7.046 | 41,476,339 |
| 2024-11-21 | 7.070 | 7.570 | 7.030 | 7.200 | 7.115 | 50,278,139 |
| 2024-11-20 | 6.780 | 6.950 | 6.740 | 6.910 | 6.829 | 19,012,601 |
| 2024-11-19 | 6.620 | 6.780 | 6.580 | 6.770 | 6.691 | 15,553,631 |
| 2024-11-18 | 6.820 | 6.920 | 6.530 | 6.580 | 6.503 | 19,849,080 |
| 2024-11-15 | 7.000 | 7.080 | 6.800 | 6.820 | 6.740 | 19,273,483 |
| 2024-11-14 | 7.230 | 7.330 | 7.000 | 7.040 | 6.957 | 21,859,380 |
| 2024-11-13 | 7.200 | 7.430 | 7.130 | 7.270 | 7.185 | 20,071,373 |
| 2024-11-12 | 7.450 | 7.590 | 7.210 | 7.290 | 7.204 | 29,442,242 |
| 2024-11-11 | 7.360 | 7.460 | 7.320 | 7.450 | 7.363 | 31,816,830 |
| 2024-11-08 | 7.550 | 7.670 | 7.320 | 7.360 | 7.274 | 44,253,519 |
| 2024-11-07 | 7.480 | 7.700 | 7.390 | 7.520 | 7.432 | 46,631,816 |
| 2024-11-06 | 7.510 | 7.810 | 7.400 | 7.550 | 7.461 | 70,801,004 |
| 2024-11-05 | 7.110 | 7.600 | 7.110 | 7.530 | 7.442 | 81,011,730 |
| 2024-11-04 | 7.570 | 7.590 | 7.010 | 7.170 | 7.086 | 89,705,383 |
| 2024-11-01 | 6.660 | 7.340 | 6.590 | 7.340 | 7.254 | 85,991,557 |
| 2024-10-31 | 6.590 | 6.750 | 6.520 | 6.670 | 6.592 | 18,246,910 |
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.