Chongyi Zhangyuan Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.640 | 6.730 | 6.510 | 6.610 | 6.532 | 15,027,360 |
| 2024-10-29 | 6.880 | 6.890 | 6.610 | 6.640 | 6.562 | 20,545,930 |
| 2024-10-28 | 6.720 | 6.840 | 6.710 | 6.840 | 6.760 | 15,777,665 |
| 2024-10-25 | 6.640 | 6.790 | 6.630 | 6.730 | 6.651 | 15,402,958 |
| 2024-10-24 | 6.660 | 6.710 | 6.540 | 6.640 | 6.562 | 12,988,716 |
| 2024-10-23 | 6.680 | 6.780 | 6.640 | 6.710 | 6.631 | 16,211,241 |
| 2024-10-22 | 6.650 | 6.710 | 6.570 | 6.690 | 6.611 | 15,932,723 |
| 2024-10-21 | 6.620 | 6.720 | 6.530 | 6.650 | 6.572 | 22,107,333 |
| 2024-10-18 | 6.400 | 6.630 | 6.370 | 6.520 | 6.443 | 17,639,997 |
| 2024-10-17 | 6.470 | 6.560 | 6.350 | 6.370 | 6.295 | 11,160,160 |
| 2024-10-16 | 6.350 | 6.500 | 6.300 | 6.420 | 6.345 | 11,910,230 |
| 2024-10-15 | 6.550 | 6.630 | 6.380 | 6.400 | 6.325 | 12,566,134 |
| 2024-10-14 | 6.420 | 6.630 | 6.390 | 6.620 | 6.542 | 18,153,389 |
| 2024-10-11 | 6.650 | 6.680 | 6.300 | 6.380 | 6.305 | 19,641,909 |
| 2024-10-10 | 6.670 | 6.890 | 6.490 | 6.680 | 6.602 | 25,061,019 |
| 2024-10-09 | 7.180 | 7.180 | 6.590 | 6.610 | 6.532 | 43,707,699 |
| 2024-10-08 | 7.570 | 7.570 | 6.890 | 7.310 | 7.224 | 48,869,135 |
| 2024-09-30 | 6.480 | 6.880 | 6.430 | 6.880 | 6.799 | 39,258,440 |
| 2024-09-27 | 6.070 | 6.350 | 6.040 | 6.250 | 6.177 | 26,782,036 |
| 2024-09-26 | 5.840 | 5.970 | 5.780 | 5.970 | 5.900 | 18,907,460 |
| 2024-09-25 | 5.970 | 6.050 | 5.820 | 5.850 | 5.781 | 19,321,635 |
| 2024-09-24 | 5.760 | 5.920 | 5.760 | 5.880 | 5.811 | 14,771,030 |
| 2024-09-23 | 5.680 | 5.780 | 5.640 | 5.770 | 5.702 | 8,506,990 |
| 2024-09-20 | 5.710 | 5.770 | 5.640 | 5.730 | 5.663 | 8,938,026 |
| 2024-09-19 | 5.510 | 5.730 | 5.440 | 5.720 | 5.653 | 10,900,668 |
| 2024-09-18 | 5.500 | 5.530 | 5.380 | 5.500 | 5.435 | 6,521,130 |
| 2024-09-13 | 5.610 | 5.620 | 5.480 | 5.480 | 5.416 | 6,005,310 |
| 2024-09-12 | 5.560 | 5.680 | 5.520 | 5.560 | 5.495 | 6,218,230 |
| 2024-09-11 | 5.510 | 5.600 | 5.500 | 5.560 | 5.495 | 6,745,061 |
| 2024-09-10 | 5.530 | 5.560 | 5.430 | 5.550 | 5.485 | 7,393,070 |
| 2024-09-09 | 5.500 | 5.550 | 5.430 | 5.470 | 5.406 | 6,850,760 |
| 2024-09-06 | 5.670 | 5.690 | 5.540 | 5.540 | 5.475 | 7,362,547 |
| 2024-09-05 | 5.630 | 5.700 | 5.610 | 5.660 | 5.594 | 7,952,142 |
| 2024-09-04 | 5.660 | 5.720 | 5.600 | 5.620 | 5.554 | 9,694,550 |
| 2024-09-03 | 5.670 | 5.810 | 5.630 | 5.720 | 5.653 | 9,291,640 |
| 2024-09-02 | 5.730 | 5.840 | 5.690 | 5.690 | 5.623 | 14,463,430 |
| 2024-08-30 | 5.700 | 5.800 | 5.650 | 5.740 | 5.673 | 16,728,300 |
| 2024-08-29 | 5.460 | 5.820 | 5.450 | 5.730 | 5.663 | 26,635,664 |
| 2024-08-28 | 5.390 | 5.530 | 5.360 | 5.500 | 5.435 | 19,159,263 |
| 2024-08-27 | 5.520 | 5.580 | 5.340 | 5.380 | 5.317 | 15,693,862 |
| 2024-08-26 | 5.280 | 5.400 | 5.270 | 5.360 | 5.297 | 8,716,960 |
| 2024-08-23 | 5.230 | 5.360 | 5.200 | 5.270 | 5.208 | 7,116,000 |
| 2024-08-22 | 5.400 | 5.420 | 5.260 | 5.280 | 5.218 | 7,233,050 |
| 2024-08-21 | 5.260 | 5.410 | 5.250 | 5.400 | 5.337 | 9,938,690 |
| 2024-08-20 | 5.350 | 5.430 | 5.270 | 5.300 | 5.238 | 8,995,553 |
| 2024-08-19 | 5.280 | 5.440 | 5.260 | 5.380 | 5.317 | 10,816,430 |
| 2024-08-16 | 5.360 | 5.400 | 5.260 | 5.270 | 5.208 | 7,335,967 |
| 2024-08-15 | 5.210 | 5.330 | 5.180 | 5.280 | 5.218 | 6,209,350 |
| 2024-08-14 | 5.300 | 5.330 | 5.220 | 5.230 | 5.169 | 6,406,220 |
| 2024-08-13 | 5.270 | 5.330 | 5.230 | 5.320 | 5.258 | 8,094,736 |
| 2024-08-12 | 5.330 | 5.330 | 5.200 | 5.240 | 5.179 | 6,894,508 |
| 2024-08-09 | 5.320 | 5.410 | 5.270 | 5.290 | 5.228 | 8,798,458 |
| 2024-08-08 | 5.270 | 5.310 | 5.170 | 5.260 | 5.198 | 6,764,460 |
| 2024-08-07 | 5.290 | 5.330 | 5.210 | 5.290 | 5.228 | 10,116,160 |
| 2024-08-06 | 5.380 | 5.480 | 5.200 | 5.270 | 5.208 | 15,393,670 |
| 2024-08-05 | 5.240 | 5.340 | 5.110 | 5.130 | 5.070 | 7,827,000 |
| 2024-08-02 | 5.290 | 5.380 | 5.260 | 5.280 | 5.218 | 6,826,450 |
| 2024-08-01 | 5.430 | 5.500 | 5.330 | 5.350 | 5.287 | 7,630,540 |
| 2024-07-31 | 5.200 | 5.400 | 5.170 | 5.400 | 5.337 | 9,851,279 |
| 2024-07-30 | 5.120 | 5.180 | 5.060 | 5.160 | 5.099 | 5,792,420 |
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.