Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.000	27.240	26.820	26.970	24.838	1,138,300
2023-07-31	27.160	27.430	27.040	27.050	24.911	1,607,300
2023-07-28	26.800	27.170	26.470	27.100	24.957	1,364,100
2023-07-27	27.300	27.520	26.790	26.880	24.755	1,578,100
2023-07-26	27.190	27.770	27.010	27.250	25.095	2,008,964
2023-07-25	26.650	27.240	26.650	27.160	25.012	1,775,928
2023-07-24	26.510	27.000	26.360	26.610	24.506	1,636,043
2023-07-21	28.240	28.300	26.830	26.930	24.801	5,008,485
2023-07-20	28.600	29.180	28.280	28.400	26.154	3,357,068
2023-07-19	29.300	29.350	28.580	28.650	26.385	4,729,445
2023-07-18	28.090	29.800	27.750	29.490	27.158	8,926,573
2023-07-17	28.090	28.370	27.750	28.230	25.998	1,990,500
2023-07-14	29.000	29.000	28.000	28.090	25.869	4,778,849
2023-07-13	28.290	29.130	28.140	29.130	26.827	6,594,598
2023-07-12	28.120	28.580	27.830	28.180	25.952	3,663,656
2023-07-11	28.580	28.590	27.880	28.160	25.933	3,766,678
2023-07-10	28.450	28.990	28.420	28.600	26.339	4,486,008
2023-07-07	28.580	28.820	28.260	28.390	26.145	3,126,900
2023-07-06	29.000	29.080	28.430	28.650	26.385	4,019,080
2023-07-05	29.370	29.650	28.950	28.990	26.698	5,746,366
2023-07-04	29.480	30.610	29.310	29.520	27.186	12,923,239
2023-07-03	27.820	30.730	27.820	30.730	28.300	15,211,254
2023-06-30	27.530	28.400	27.530	27.940	25.731	6,768,891
2023-06-29	26.050	28.500	25.970	27.880	25.676	9,564,537
2023-06-28	25.850	26.300	25.750	26.130	24.064	2,067,409
2023-06-27	25.410	26.170	25.200	25.950	23.898	1,666,813
2023-06-26	25.340	25.790	25.090	25.360	23.355	1,534,439
2023-06-21	25.790	26.270	25.500	25.520	23.502	1,447,848
2023-06-20	26.170	26.170	25.660	25.870	23.824	1,650,126
2023-06-19	26.000	26.380	25.830	26.020	23.963	1,871,188
2023-06-16	25.700	26.050	25.660	26.000	23.944	2,194,568
2023-06-15	24.790	25.800	24.790	25.760	23.723	3,208,185
2023-06-14	25.490	25.530	24.900	24.910	22.940	1,736,567
2023-06-13	25.500	25.830	25.350	25.400	23.392	1,304,856
2023-06-12	25.000	25.760	24.900	25.520	23.502	2,053,313
2023-06-09	25.150	25.380	24.550	25.000	23.023	2,236,942
2023-06-08	25.560	25.790	25.100	25.130	23.143	2,296,280
2023-06-07	25.930	26.120	25.550	25.560	23.539	1,708,056
2023-06-06	26.830	26.960	26.000	26.030	23.972	2,336,400
2023-06-05	27.300	27.490	26.800	26.860	24.736	1,703,280
2023-06-02	26.940	27.450	26.940	27.330	25.169	1,945,208
2023-06-01	27.040	27.300	26.770	26.940	24.810	1,856,439
2023-05-31	26.820	28.000	26.510	27.310	25.151	2,526,714
2023-05-30	26.880	27.140	26.350	26.940	24.810	2,081,840
2023-05-29	27.890	27.900	27.010	27.040	24.718	2,834,904
2023-05-26	28.600	28.650	27.510	27.890	25.495	3,663,477
2023-05-25	28.200	28.780	27.800	28.750	26.281	4,552,993
2023-05-24	27.850	28.580	27.500	28.220	25.796	3,575,730
2023-05-23	27.640	28.710	27.620	28.020	25.614	3,959,998
2023-05-22	27.290	27.800	27.180	27.680	25.303	1,921,827
2023-05-19	27.110	27.360	27.040	27.270	24.928	937,105
2023-05-18	27.460	27.470	27.120	27.260	24.919	1,334,700
2023-05-17	27.240	27.500	27.120	27.490	25.129	1,598,791
2023-05-16	27.400	27.600	27.140	27.250	24.910	1,806,610
2023-05-15	26.530	27.300	26.530	27.300	24.955	2,575,596
2023-05-12	27.080	27.380	26.530	26.530	24.252	1,660,698
2023-05-11	26.820	27.400	26.820	27.210	24.873	1,515,402
2023-05-10	26.590	27.230	26.350	26.950	24.636	1,712,501
2023-05-09	26.950	27.120	26.580	26.590	24.306	1,569,945
2023-05-08	26.870	27.480	26.870	27.130	24.800	1,615,799

← NewerPage 14 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.