Chongyi Zhangyuan Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.960 | 18.640 | 17.190 | 18.540 | 18.540 | 22,102,165 |
| 2026-10-22 | 19.030 | 19.200 | 18.300 | 18.370 | 18.370 | 13,648,497 |
| 2026-10-21 | 19.120 | 19.350 | 19.000 | 19.060 | 19.060 | 11,637,160 |
| 2026-10-20 | 18.620 | 19.180 | 18.500 | 19.010 | 19.010 | 13,284,499 |
| 2026-10-19 | 18.470 | 18.810 | 18.120 | 18.750 | 18.750 | 14,360,651 |
| 2026-10-16 | 19.110 | 19.170 | 18.580 | 18.710 | 18.710 | 15,538,210 |
| 2026-10-15 | 18.970 | 19.140 | 18.700 | 18.740 | 18.740 | 17,121,891 |
| 2026-10-14 | 19.840 | 20.050 | 19.600 | 19.630 | 19.630 | 11,757,436 |
| 2026-10-13 | 19.680 | 20.170 | 19.440 | 20.000 | 20.000 | 19,485,027 |
| 2026-10-12 | 20.850 | 20.880 | 20.010 | 20.070 | 20.070 | 13,073,684 |
| 2026-10-09 | 20.740 | 20.940 | 20.100 | 20.860 | 20.860 | 16,744,332 |
| 2026-10-08 | 20.970 | 21.330 | 20.650 | 20.810 | 20.810 | 12,247,295 |
| 2026-09-30 | 21.340 | 21.360 | 21.020 | 21.130 | 21.130 | 9,429,390 |
| 2026-09-29 | 21.320 | 21.500 | 21.200 | 21.280 | 21.280 | 10,218,966 |
| 2026-09-28 | 22.470 | 22.470 | 21.270 | 21.360 | 21.360 | 15,383,184 |
| 2026-09-24 | 23.060 | 23.180 | 22.450 | 22.500 | 22.500 | 14,805,676 |
Page 1 of 1 · 16 trading days
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.