Changzhou Almaden Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20.010 | 20.360 | 19.260 | 19.850 | 18.281 | 4,780,451 |
| 2024-04-26 | 20.080 | 20.540 | 19.880 | 20.460 | 18.842 | 1,641,325 |
| 2024-04-25 | 19.860 | 20.280 | 19.680 | 20.000 | 18.419 | 1,351,800 |
| 2024-04-24 | 19.460 | 19.900 | 19.460 | 19.890 | 18.317 | 1,131,011 |
| 2024-04-23 | 19.440 | 19.820 | 19.440 | 19.630 | 18.078 | 1,483,644 |
| 2024-04-22 | 19.290 | 19.840 | 19.020 | 19.580 | 18.032 | 1,469,000 |
| 2024-04-19 | 20.190 | 20.190 | 19.390 | 19.610 | 18.059 | 1,398,416 |
| 2024-04-18 | 20.290 | 20.460 | 19.870 | 20.150 | 18.557 | 1,752,958 |
| 2024-04-17 | 19.190 | 20.190 | 19.180 | 19.990 | 18.409 | 2,399,758 |
| 2024-04-16 | 20.270 | 20.270 | 18.810 | 18.920 | 17.424 | 2,949,858 |
| 2024-04-15 | 21.390 | 21.620 | 19.900 | 20.310 | 18.704 | 2,765,810 |
| 2024-04-12 | 22.050 | 22.050 | 21.290 | 21.310 | 19.625 | 1,124,260 |
| 2024-04-11 | 21.610 | 22.150 | 21.530 | 21.760 | 20.039 | 1,068,608 |
| 2024-04-10 | 22.510 | 22.650 | 21.700 | 21.840 | 20.113 | 1,314,800 |
| 2024-04-09 | 22.020 | 22.480 | 21.790 | 22.470 | 20.693 | 1,262,700 |
| 2024-04-08 | 22.740 | 22.810 | 21.880 | 21.890 | 20.159 | 1,496,423 |
| 2024-04-03 | 23.000 | 23.000 | 22.590 | 22.730 | 20.933 | 1,168,546 |
| 2024-04-02 | 22.720 | 23.120 | 22.680 | 22.950 | 21.135 | 2,223,888 |
| 2024-04-01 | 21.810 | 23.030 | 21.810 | 22.810 | 21.006 | 2,334,135 |
| 2024-03-29 | 21.470 | 21.950 | 21.470 | 21.790 | 20.067 | 893,524 |
| 2024-03-28 | 21.590 | 21.900 | 21.400 | 21.470 | 19.772 | 2,055,037 |
| 2024-03-27 | 23.000 | 23.090 | 21.580 | 21.600 | 19.892 | 1,729,384 |
| 2024-03-26 | 22.200 | 22.510 | 21.750 | 22.340 | 20.574 | 1,639,300 |
| 2024-03-25 | 22.730 | 23.000 | 22.220 | 22.280 | 20.518 | 1,716,503 |
| 2024-03-22 | 23.280 | 23.280 | 22.520 | 22.770 | 20.970 | 1,849,522 |
| 2024-03-21 | 23.480 | 23.640 | 23.060 | 23.280 | 21.439 | 1,533,047 |
| 2024-03-20 | 23.270 | 23.590 | 23.250 | 23.470 | 21.614 | 1,655,214 |
| 2024-03-19 | 23.130 | 23.650 | 23.130 | 23.270 | 21.430 | 1,993,900 |
| 2024-03-18 | 23.280 | 23.450 | 23.030 | 23.290 | 21.449 | 1,728,325 |
| 2024-03-15 | 22.870 | 23.130 | 22.720 | 23.100 | 21.274 | 1,198,800 |
| 2024-03-14 | 23.160 | 23.350 | 22.710 | 22.950 | 21.135 | 1,631,800 |
| 2024-03-13 | 23.080 | 23.270 | 23.020 | 23.100 | 21.274 | 1,708,706 |
| 2024-03-12 | 23.260 | 23.580 | 23.100 | 23.310 | 21.467 | 2,299,300 |
| 2024-03-11 | 22.920 | 23.790 | 22.890 | 23.460 | 21.605 | 3,450,000 |
| 2024-03-08 | 22.290 | 23.200 | 22.140 | 22.650 | 20.859 | 3,232,971 |
| 2024-03-07 | 22.420 | 22.730 | 21.930 | 21.930 | 20.196 | 1,778,600 |
| 2024-03-06 | 21.930 | 22.770 | 21.900 | 22.420 | 20.647 | 1,868,279 |
| 2024-03-05 | 22.230 | 22.370 | 21.800 | 21.920 | 20.187 | 1,718,997 |
| 2024-03-04 | 22.410 | 22.710 | 21.910 | 22.340 | 20.574 | 1,646,816 |
| 2024-03-01 | 21.760 | 22.300 | 21.650 | 22.290 | 20.528 | 2,112,361 |
| 2024-02-29 | 20.840 | 21.830 | 20.650 | 21.790 | 20.067 | 2,577,498 |
| 2024-02-28 | 22.320 | 23.180 | 20.860 | 20.880 | 19.229 | 4,006,257 |
| 2024-02-27 | 21.910 | 22.250 | 21.750 | 22.230 | 20.472 | 1,965,206 |
| 2024-02-26 | 21.870 | 22.220 | 21.550 | 21.910 | 20.178 | 1,960,500 |
| 2024-02-23 | 21.510 | 22.200 | 21.510 | 21.860 | 20.132 | 1,804,800 |
| 2024-02-22 | 20.800 | 21.720 | 20.770 | 21.510 | 19.809 | 2,081,926 |
| 2024-02-21 | 20.710 | 21.500 | 20.640 | 20.960 | 19.303 | 2,258,689 |
| 2024-02-20 | 20.910 | 21.100 | 20.440 | 21.000 | 19.340 | 1,935,752 |
| 2024-02-19 | 21.300 | 21.300 | 20.000 | 20.930 | 19.275 | 3,809,300 |
| 2024-02-08 | 18.780 | 19.820 | 18.200 | 19.820 | 18.253 | 3,964,631 |
| 2024-02-07 | 18.230 | 18.800 | 17.830 | 18.020 | 16.595 | 2,941,523 |
| 2024-02-06 | 16.750 | 18.240 | 16.130 | 17.820 | 16.411 | 3,446,128 |
| 2024-02-05 | 18.860 | 18.860 | 17.060 | 17.080 | 15.730 | 3,429,314 |
| 2024-02-02 | 20.340 | 20.420 | 18.290 | 18.950 | 17.452 | 3,806,457 |
| 2024-02-01 | 20.220 | 20.850 | 19.730 | 20.320 | 18.713 | 2,252,528 |
| 2024-01-31 | 21.270 | 21.270 | 20.200 | 20.200 | 18.603 | 1,931,372 |
| 2024-01-30 | 22.130 | 22.130 | 21.000 | 21.110 | 19.441 | 2,105,900 |
| 2024-01-29 | 23.220 | 23.260 | 22.000 | 22.220 | 20.463 | 2,212,173 |
| 2024-01-26 | 23.430 | 23.960 | 23.290 | 23.290 | 21.449 | 1,498,200 |
| 2024-01-25 | 23.270 | 23.690 | 22.820 | 23.640 | 21.771 | 1,988,787 |
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.