Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.210	27.300	26.710	27.030	24.893	2,538,201
2023-10-31	27.200	27.780	27.160	27.480	25.307	4,672,178
2023-10-30	26.690	27.560	26.510	27.150	25.003	3,702,772
2023-10-27	26.450	27.250	26.100	27.040	24.902	4,290,212
2023-10-26	26.900	26.900	25.830	26.400	24.313	3,795,984
2023-10-25	26.200	27.500	26.110	26.960	24.828	3,535,047
2023-10-24	25.870	26.950	25.410	26.650	24.543	4,171,351
2023-10-23	26.210	26.390	25.320	25.700	23.668	4,251,052
2023-10-20	27.720	28.030	26.730	26.790	24.672	7,507,453
2023-10-19	27.230	28.950	26.880	28.320	26.081	11,533,026
2023-10-18	26.100	27.500	25.800	27.100	24.957	6,372,795
2023-10-17	26.220	28.000	26.170	27.170	25.022	8,407,596
2023-10-16	25.270	27.200	24.810	26.220	24.147	5,748,015
2023-10-13	25.280	25.380	24.940	24.970	22.996	982,401
2023-10-12	25.280	25.450	25.010	25.430	23.419	1,402,000
2023-10-11	24.900	25.400	24.830	25.110	23.125	1,088,100
2023-10-10	25.130	25.320	24.840	24.900	22.931	869,140
2023-10-09	25.090	25.260	24.890	25.130	23.143	779,801
2023-09-28	24.830	25.150	24.830	25.040	23.060	795,800
2023-09-27	24.400	25.260	24.340	24.820	22.858	1,291,383
2023-09-26	24.760	25.000	24.450	24.460	22.526	743,543
2023-09-25	25.070	25.130	24.660	24.830	22.867	750,300
2023-09-22	24.430	24.980	24.330	24.920	22.950	1,084,583
2023-09-21	24.720	24.840	24.310	24.340	22.415	807,300
2023-09-20	24.840	24.960	24.650	24.720	22.765	670,000
2023-09-19	25.500	25.600	24.790	24.840	22.876	899,457
2023-09-18	24.840	25.480	24.750	25.280	23.281	1,143,557
2023-09-15	25.140	25.350	24.750	25.000	23.023	1,060,015
2023-09-14	25.300	25.460	24.690	24.730	22.775	1,060,911
2023-09-13	25.840	25.840	25.130	25.270	23.272	1,009,611
2023-09-12	25.600	25.950	25.520	25.860	23.815	837,543
2023-09-11	25.560	25.980	25.410	25.740	23.705	867,043
2023-09-08	25.480	25.680	25.280	25.580	23.557	661,000
2023-09-07	25.970	26.090	25.430	25.430	23.419	1,074,200
2023-09-06	26.200	26.300	25.860	26.060	23.999	1,200,563
2023-09-05	26.000	26.390	25.780	26.220	24.147	1,938,151
2023-09-04	25.590	26.250	25.450	25.910	23.861	1,159,600
2023-09-01	25.740	25.880	25.300	25.490	23.475	1,086,000
2023-08-31	26.280	26.280	25.450	25.660	23.631	2,051,900
2023-08-30	25.840	26.480	25.800	26.400	24.313	2,029,800
2023-08-29	24.980	25.770	24.980	25.760	23.723	1,301,183
2023-08-28	25.700	25.900	24.800	24.980	23.005	1,511,227
2023-08-25	25.080	25.360	24.650	24.650	22.701	1,128,800
2023-08-24	25.480	25.600	24.960	25.190	23.198	1,026,700
2023-08-23	25.450	25.720	25.120	25.140	23.152	782,380
2023-08-22	25.800	26.100	25.110	25.540	23.521	1,360,211
2023-08-21	26.120	26.350	25.790	25.790	23.751	824,300
2023-08-18	26.420	26.550	25.960	26.060	23.999	934,283
2023-08-17	25.780	26.500	25.530	26.400	24.313	1,254,114
2023-08-16	26.200	26.500	25.800	25.800	23.760	967,200
2023-08-15	26.750	26.880	26.120	26.200	24.128	1,238,100
2023-08-14	26.350	26.840	26.340	26.820	24.699	1,013,300
2023-08-11	27.150	27.320	26.580	26.580	24.478	1,297,000
2023-08-10	27.050	27.420	27.020	27.140	24.994	1,573,300
2023-08-09	26.820	27.960	26.250	27.290	25.132	3,827,258
2023-08-08	27.140	27.290	26.890	26.930	24.801	880,408
2023-08-07	27.250	27.380	27.020	27.070	24.930	1,191,770
2023-08-04	27.220	27.440	27.030	27.300	25.141	1,697,910
2023-08-03	26.900	27.450	26.840	27.220	25.068	1,643,269
2023-08-02	26.900	27.100	26.810	26.930	24.801	1,072,001

← NewerPage 13 of 21 · 1,212 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.