Changzhou Almaden Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.600 | 16.020 | 15.600 | 15.900 | 15.026 | 1,808,900 |
| 2024-07-25 | 14.800 | 16.200 | 14.710 | 15.660 | 14.799 | 2,710,500 |
| 2024-07-24 | 15.150 | 15.550 | 14.780 | 14.840 | 14.024 | 1,370,932 |
| 2024-07-23 | 15.560 | 15.740 | 15.210 | 15.230 | 14.393 | 760,300 |
| 2024-07-22 | 15.530 | 15.720 | 15.480 | 15.670 | 14.808 | 609,464 |
| 2024-07-19 | 15.320 | 15.660 | 15.230 | 15.550 | 14.695 | 746,926 |
| 2024-07-18 | 15.340 | 15.550 | 15.050 | 15.480 | 14.629 | 940,862 |
| 2024-07-17 | 15.530 | 15.740 | 15.460 | 15.470 | 14.619 | 815,300 |
| 2024-07-16 | 15.350 | 15.690 | 15.350 | 15.520 | 14.667 | 620,188 |
| 2024-07-15 | 15.960 | 16.070 | 15.500 | 15.520 | 14.667 | 1,067,113 |
| 2024-07-12 | 16.070 | 16.330 | 16.010 | 16.130 | 15.243 | 922,822 |
| 2024-07-11 | 15.800 | 16.090 | 15.600 | 16.050 | 15.168 | 1,319,434 |
| 2024-07-10 | 15.410 | 15.840 | 15.200 | 15.490 | 14.638 | 1,099,824 |
| 2024-07-09 | 15.470 | 15.560 | 14.910 | 15.400 | 14.553 | 1,368,301 |
| 2024-07-08 | 16.010 | 16.010 | 15.330 | 15.430 | 14.582 | 1,214,289 |
| 2024-07-05 | 16.130 | 16.230 | 15.910 | 15.950 | 15.073 | 929,670 |
| 2024-07-04 | 16.600 | 16.680 | 16.100 | 16.140 | 15.253 | 1,019,102 |
| 2024-07-03 | 16.780 | 16.810 | 16.460 | 16.520 | 15.612 | 554,984 |
| 2024-07-02 | 16.770 | 16.860 | 16.610 | 16.700 | 15.782 | 721,600 |
| 2024-07-01 | 16.620 | 16.860 | 16.460 | 16.780 | 15.857 | 1,124,682 |
| 2024-06-28 | 16.500 | 17.080 | 16.410 | 16.630 | 15.716 | 778,500 |
| 2024-06-27 | 16.910 | 17.080 | 16.500 | 16.540 | 15.631 | 758,200 |
| 2024-06-26 | 16.300 | 16.910 | 16.190 | 16.910 | 15.980 | 938,402 |
| 2024-06-25 | 16.510 | 16.740 | 16.240 | 16.370 | 15.470 | 911,098 |
| 2024-06-24 | 17.070 | 17.180 | 16.480 | 16.510 | 15.602 | 1,286,837 |
| 2024-06-21 | 17.590 | 17.640 | 17.150 | 17.250 | 16.302 | 771,200 |
| 2024-06-20 | 17.570 | 17.620 | 17.100 | 17.100 | 16.160 | 1,390,372 |
| 2024-06-19 | 17.910 | 18.280 | 17.560 | 17.610 | 16.642 | 1,115,600 |
| 2024-06-18 | 17.760 | 17.970 | 17.730 | 17.910 | 16.925 | 653,140 |
| 2024-06-17 | 17.760 | 17.930 | 17.620 | 17.760 | 16.783 | 654,600 |
| 2024-06-14 | 17.920 | 18.020 | 17.680 | 17.880 | 16.897 | 628,900 |
| 2024-06-13 | 18.000 | 18.130 | 17.840 | 17.920 | 16.935 | 740,700 |
| 2024-06-12 | 18.060 | 18.150 | 17.880 | 18.000 | 17.010 | 835,616 |
| 2024-06-11 | 17.680 | 18.080 | 17.400 | 18.080 | 17.086 | 1,330,109 |
| 2024-06-07 | 17.550 | 17.780 | 17.360 | 17.680 | 16.708 | 1,162,658 |
| 2024-06-06 | 18.190 | 18.280 | 17.410 | 17.530 | 16.566 | 2,281,768 |
| 2024-06-05 | 18.400 | 18.460 | 18.140 | 18.160 | 17.161 | 1,192,200 |
| 2024-06-04 | 18.590 | 18.600 | 18.110 | 18.420 | 17.407 | 1,469,781 |
| 2024-06-03 | 19.000 | 19.010 | 18.360 | 18.590 | 17.568 | 2,299,600 |
| 2024-05-31 | 19.540 | 19.560 | 19.000 | 19.100 | 18.050 | 1,764,681 |
| 2024-05-30 | 19.580 | 19.750 | 19.240 | 19.320 | 18.258 | 1,955,300 |
| 2024-05-29 | 18.880 | 19.920 | 18.880 | 19.310 | 18.248 | 3,324,476 |
| 2024-05-28 | 19.360 | 19.480 | 18.910 | 18.980 | 17.936 | 1,826,400 |
| 2024-05-27 | 19.870 | 19.980 | 19.300 | 19.620 | 18.069 | 2,645,550 |
| 2024-05-24 | 19.770 | 20.660 | 19.650 | 19.980 | 18.400 | 2,840,813 |
| 2024-05-23 | 20.480 | 20.480 | 19.800 | 19.930 | 18.354 | 3,409,422 |
| 2024-05-22 | 19.510 | 20.600 | 19.480 | 20.480 | 18.861 | 5,519,973 |
| 2024-05-21 | 19.680 | 19.750 | 19.420 | 19.510 | 17.967 | 1,681,055 |
| 2024-05-20 | 19.910 | 20.160 | 19.680 | 19.760 | 18.198 | 2,461,060 |
| 2024-05-17 | 19.310 | 20.160 | 19.140 | 19.850 | 18.281 | 3,218,050 |
| 2024-05-16 | 19.380 | 19.530 | 19.300 | 19.390 | 17.857 | 1,487,109 |
| 2024-05-15 | 19.510 | 19.690 | 19.400 | 19.400 | 17.866 | 1,249,916 |
| 2024-05-14 | 19.640 | 19.770 | 19.450 | 19.510 | 17.967 | 1,590,400 |
| 2024-05-13 | 19.880 | 19.970 | 19.570 | 19.640 | 18.087 | 1,839,365 |
| 2024-05-10 | 20.370 | 20.550 | 19.880 | 20.050 | 18.465 | 2,134,402 |
| 2024-05-09 | 19.870 | 20.840 | 19.800 | 20.430 | 18.815 | 3,926,181 |
| 2024-05-08 | 20.140 | 21.230 | 19.890 | 20.180 | 18.584 | 4,577,300 |
| 2024-05-07 | 19.830 | 20.150 | 19.650 | 20.140 | 18.548 | 2,657,985 |
| 2024-05-06 | 19.500 | 19.930 | 19.500 | 19.780 | 18.216 | 2,463,472 |
| 2024-04-30 | 19.830 | 19.890 | 19.200 | 19.310 | 17.783 | 3,525,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.4000 CNY |
| 2025-05-28 | 0.5000 CNY |
| 2024-05-28 | 0.5000 CNY |
| 2023-05-30 | 0.2000 CNY |
| 2022-05-17 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.