Changzhou Almaden Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.270	23.690	22.820	23.640	21.771	1,988,787
2024-01-24	23.380	23.710	22.530	23.230	21.393	2,180,000
2024-01-23	22.830	23.830	22.560	23.400	21.550	2,951,285
2024-01-22	24.610	24.700	22.520	22.830	21.025	3,743,487
2024-01-19	25.900	25.900	24.680	24.700	22.747	2,504,800
2024-01-18	25.450	25.990	25.000	25.740	23.705	3,018,135
2024-01-17	26.600	26.690	25.620	25.620	23.594	3,419,582
2024-01-16	26.450	27.160	26.210	26.890	24.764	3,807,800
2024-01-15	26.510	27.080	26.350	26.640	24.534	3,167,853
2024-01-12	26.200	27.190	25.870	26.410	24.322	3,957,600
2024-01-11	25.660	26.160	25.390	25.980	23.926	1,706,800
2024-01-10	25.570	26.080	25.280	25.660	23.631	2,057,700
2024-01-09	25.470	26.140	25.250	25.660	23.631	1,545,000
2024-01-08	26.090	26.250	25.500	25.500	23.484	1,405,500
2024-01-05	26.410	26.680	25.810	25.950	23.898	1,481,400
2024-01-04	26.610	26.620	26.300	26.420	24.331	1,341,593
2024-01-03	26.630	26.780	26.390	26.700	24.589	1,767,806
2024-01-02	26.720	26.780	26.500	26.610	24.506	1,727,401
2023-12-29	26.590	26.800	26.310	26.750	24.635	3,354,315
2023-12-28	25.290	26.750	24.920	26.620	24.515	4,897,110
2023-12-27	25.200	25.430	24.670	25.150	23.161	1,939,409
2023-12-26	25.450	25.920	25.320	25.450	23.438	1,810,518
2023-12-25	25.780	25.880	25.220	25.610	23.585	1,664,100
2023-12-22	25.560	25.850	25.270	25.480	23.465	2,156,107
2023-12-21	25.140	25.700	24.760	25.580	23.557	1,826,584
2023-12-20	25.200	25.350	24.960	24.960	22.986	1,162,300
2023-12-19	24.870	25.600	24.800	25.200	23.207	1,989,200
2023-12-18	25.610	26.520	25.220	25.270	23.272	2,537,144
2023-12-15	25.870	26.030	25.650	25.700	23.668	940,700
2023-12-14	25.910	26.020	25.650	25.670	23.640	900,900
2023-12-13	25.950	26.040	25.640	25.780	23.742	971,073
2023-12-12	26.110	26.170	25.730	25.890	23.843	755,901
2023-12-11	25.860	25.990	25.400	25.980	23.926	1,046,401
2023-12-08	25.970	26.200	25.770	25.770	23.732	1,085,900
2023-12-07	26.120	26.150	25.760	25.970	23.917	1,118,300
2023-12-06	25.860	26.300	25.790	26.030	23.972	1,731,376
2023-12-05	26.470	26.500	25.900	25.990	23.935	1,640,582
2023-12-04	26.760	26.800	26.470	26.470	24.377	1,125,343
2023-12-01	26.710	26.890	26.500	26.760	24.644	1,162,466
2023-11-30	26.840	27.200	26.460	26.710	24.598	1,310,100
2023-11-29	26.850	27.170	26.830	26.950	24.819	1,321,277
2023-11-28	27.020	27.040	26.680	26.930	24.801	1,071,959
2023-11-27	26.600	26.980	26.280	26.900	24.773	2,053,500
2023-11-24	26.850	26.930	26.340	26.400	24.313	1,407,700
2023-11-23	26.600	26.880	26.560	26.840	24.718	1,408,200
2023-11-22	27.010	27.410	26.630	26.640	24.534	2,578,100
2023-11-21	27.630	27.760	27.170	27.270	25.114	2,228,970
2023-11-20	27.450	27.800	27.320	27.740	25.547	2,143,515
2023-11-17	27.400	27.730	27.340	27.550	25.372	2,422,300
2023-11-16	28.400	28.470	27.550	27.600	25.418	4,671,652
2023-11-15	27.770	29.000	27.620	28.450	26.200	7,222,833
2023-11-14	27.550	27.870	27.410	27.580	25.399	2,245,423
2023-11-13	27.430	27.850	27.430	27.680	25.491	2,403,414
2023-11-10	27.620	27.900	27.360	27.430	25.261	3,427,930
2023-11-09	27.810	28.350	27.600	27.970	25.758	4,765,646
2023-11-08	28.130	28.390	27.410	27.980	25.768	6,362,769
2023-11-07	27.650	27.860	27.340	27.560	25.381	2,727,101
2023-11-06	27.140	27.700	27.140	27.690	25.501	3,696,580
2023-11-03	26.490	27.390	26.490	27.300	25.141	4,062,461
2023-11-02	27.020	27.150	26.400	26.400	24.313	2,543,365

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.