Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.580	27.580	26.790	26.870	24.562	2,078,428
2023-05-04	27.180	27.750	27.000	27.340	24.992	1,984,100
2023-04-28	27.090	27.610	26.930	27.280	24.937	2,279,232
2023-04-27	27.630	27.710	27.090	27.180	24.846	2,475,278
2023-04-26	26.100	27.770	26.100	27.580	25.211	3,745,110
2023-04-25	27.270	27.470	25.950	26.270	24.014	2,965,610
2023-04-24	27.230	27.640	26.720	27.290	24.946	2,497,499
2023-04-21	28.290	28.680	27.220	27.230	24.891	3,166,821
2023-04-20	28.880	28.960	28.030	28.150	25.732	3,255,250
2023-04-19	29.810	29.970	29.000	29.000	26.509	3,490,390
2023-04-18	29.830	30.110	29.680	29.910	27.341	1,899,283
2023-04-17	29.850	30.200	29.800	29.970	27.396	1,813,901
2023-04-14	29.650	29.980	29.650	29.850	27.286	1,608,473
2023-04-13	30.190	30.380	29.720	29.790	27.232	2,383,549
2023-04-12	30.310	30.450	29.980	30.040	27.460	2,588,424
2023-04-11	30.870	30.870	30.200	30.430	27.817	2,965,294
2023-04-10	30.290	30.980	29.980	30.780	28.137	5,825,987
2023-04-07	29.940	30.300	29.890	29.920	27.350	2,360,573
2023-04-06	29.890	30.190	29.650	29.930	27.360	2,741,210
2023-04-04	30.600	30.600	29.800	29.810	27.250	4,180,160
2023-04-03	30.500	30.810	30.300	30.680	28.045	3,099,850
2023-03-31	30.480	30.860	30.280	30.670	28.036	2,691,040
2023-03-30	30.260	30.560	29.970	30.330	27.725	2,514,739
2023-03-29	30.510	30.830	30.270	30.310	27.707	2,742,710
2023-03-28	30.940	30.940	30.180	30.210	27.616	3,001,900
2023-03-27	30.510	31.020	30.080	30.920	28.265	4,338,353
2023-03-24	30.510	30.870	30.400	30.610	27.981	2,822,698
2023-03-23	30.590	30.900	30.300	30.450	27.835	2,385,830
2023-03-22	30.590	30.980	30.300	30.590	27.963	2,885,726
2023-03-21	29.910	30.560	29.830	30.560	27.935	3,079,651
2023-03-20	29.580	30.350	29.290	30.090	27.506	3,680,356
2023-03-17	29.960	30.070	29.480	29.640	27.095	3,501,988
2023-03-16	30.200	30.380	29.660	29.740	27.186	2,776,830
2023-03-15	30.400	30.810	30.200	30.220	27.625	2,426,278
2023-03-14	30.930	30.980	29.800	30.110	27.524	4,328,028
2023-03-13	30.840	31.190	30.630	30.930	28.274	2,821,271
2023-03-10	31.460	31.460	30.890	30.980	28.319	3,565,496
2023-03-09	31.790	31.970	31.480	31.520	28.813	3,265,921
2023-03-08	32.070	32.460	31.680	31.980	29.234	4,025,589
2023-03-07	33.320	33.350	32.070	32.070	29.316	5,251,868
2023-03-06	32.780	33.550	32.630	33.260	30.404	6,019,076
2023-03-03	32.630	33.140	32.150	33.080	30.239	7,637,578
2023-03-02	34.220	34.900	32.600	32.880	30.056	15,370,132
2023-03-01	35.910	35.930	34.700	35.390	32.351	8,413,467
2023-02-28	36.230	36.330	35.270	35.800	32.725	8,084,185
2023-02-27	36.130	37.200	35.600	36.630	33.484	8,409,598
2023-02-24	36.820	37.300	35.610	36.150	33.045	7,181,597
2023-02-23	36.020	37.100	36.020	36.740	33.585	10,322,172
2023-02-22	36.520	36.940	36.070	36.200	33.091	9,422,354
2023-02-21	34.840	37.100	34.200	36.960	33.786	18,870,575
2023-02-20	35.500	35.870	34.720	35.110	32.095	8,000,426
2023-02-17	33.890	35.940	33.770	35.100	32.086	11,727,317
2023-02-16	35.460	35.860	33.650	33.740	30.842	10,747,955
2023-02-15	35.880	36.260	35.380	35.750	32.680	8,783,597
2023-02-14	35.360	37.940	35.230	35.970	32.881	18,052,955
2023-02-13	35.270	35.680	35.090	35.220	32.195	8,184,989
2023-02-10	36.050	36.170	34.570	35.270	32.241	14,343,274
2023-02-09	35.700	36.500	34.990	36.040	32.945	23,174,272
2023-02-08	33.060	36.380	32.560	35.600	32.543	31,402,409
2023-02-07	32.720	33.350	32.720	33.070	30.230	4,698,776

← NewerPage 15 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.