Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.980	33.100	32.520	32.720	29.910	4,553,489
2023-02-03	33.500	33.500	32.690	33.160	30.312	5,811,679
2023-02-02	33.900	34.140	33.550	33.580	30.696	7,324,760
2023-02-01	32.600	34.150	32.600	33.980	31.062	13,064,836
2023-01-31	31.870	32.930	31.660	32.650	29.846	7,940,356
2023-01-30	32.300	32.500	31.850	31.910	29.170	6,340,620
2023-01-20	31.400	31.890	31.220	31.850	29.115	4,751,814
2023-01-19	31.140	31.330	30.710	31.200	28.521	4,019,367
2023-01-18	31.900	32.010	31.300	31.440	28.740	4,732,601
2023-01-17	30.650	33.010	30.610	31.850	29.115	10,254,045
2023-01-16	30.180	31.250	29.850	30.580	27.954	5,730,902
2023-01-13	31.600	31.740	29.900	30.200	27.606	7,977,407
2023-01-12	31.980	32.350	31.510	31.530	28.822	6,724,558
2023-01-11	31.400	32.080	30.820	31.970	29.224	7,575,674
2023-01-10	31.630	32.200	31.260	31.360	28.667	5,639,387
2023-01-09	32.200	32.500	31.050	31.720	28.996	8,521,600
2023-01-06	31.060	32.990	31.050	32.000	29.252	13,302,504
2023-01-05	30.680	31.450	30.500	31.030	28.365	6,316,054
2023-01-04	30.740	31.200	30.380	30.670	28.036	5,164,744
2023-01-03	30.150	30.980	29.950	30.820	28.173	4,963,363
2022-12-30	30.600	31.070	29.860	30.140	27.552	6,151,184
2022-12-29	31.000	31.480	30.270	30.370	27.762	6,615,265
2022-12-28	32.290	32.330	31.000	31.180	28.502	8,418,451
2022-12-27	32.290	33.240	31.890	32.350	29.572	10,947,687
2022-12-26	30.670	34.150	30.250	32.820	30.001	15,449,743
2022-12-23	30.500	31.980	29.950	31.300	28.612	11,883,562
2022-12-22	32.010	32.290	30.690	31.050	28.383	17,018,071
2022-12-21	32.010	32.010	32.010	32.010	29.261	4,758,559
2022-12-20	29.100	29.860	28.570	29.100	26.601	4,237,265
2022-12-19	29.200	30.850	29.080	29.300	26.784	7,211,679
2022-12-16	29.290	29.300	28.650	29.150	26.647	3,288,547
2022-12-15	28.550	29.510	28.280	29.390	26.866	3,657,671
2022-12-14	28.800	29.170	28.400	28.600	26.144	3,440,491
2022-12-13	29.200	29.330	28.680	28.900	26.418	2,583,300
2022-12-12	29.390	29.590	28.800	29.140	26.637	3,140,860
2022-12-09	29.610	29.760	29.010	29.380	26.857	3,381,114
2022-12-08	30.170	30.290	29.580	29.610	27.067	5,201,800
2022-12-07	29.550	30.100	29.100	29.880	27.314	5,953,853
2022-12-06	29.510	29.890	29.110	29.540	27.003	5,476,600
2022-12-05	29.670	29.920	28.900	29.480	26.948	5,633,502
2022-12-02	30.000	30.360	29.640	29.930	27.360	6,299,125
2022-12-01	29.240	30.260	29.240	30.160	27.570	8,279,642
2022-11-30	29.100	29.450	28.830	28.950	26.464	4,643,929
2022-11-29	28.880	29.210	28.700	29.020	26.528	3,549,432
2022-11-28	28.820	29.080	28.560	28.910	26.427	2,609,524
2022-11-25	29.980	29.980	29.080	29.150	26.647	3,259,035
2022-11-24	29.990	30.250	29.650	29.850	27.286	3,837,100
2022-11-23	29.300	29.990	28.690	29.890	27.323	5,555,499
2022-11-22	30.660	30.670	29.060	29.410	26.884	5,788,912
2022-11-21	29.940	30.500	29.700	30.480	27.862	4,409,690
2022-11-18	30.580	30.950	29.940	29.950	27.378	5,157,300
2022-11-17	31.080	31.080	30.140	30.580	27.954	4,177,900
2022-11-16	32.180	32.300	30.940	31.210	28.530	6,107,223
2022-11-15	31.530	32.360	31.170	32.300	29.526	6,272,165
2022-11-14	32.140	32.470	31.100	31.300	28.612	6,417,227
2022-11-11	34.020	34.610	32.100	32.390	29.608	9,250,151
2022-11-10	35.200	35.240	32.720	33.100	30.257	8,056,614
2022-11-09	34.700	35.300	34.090	34.270	31.327	6,074,440
2022-11-08	35.600	35.840	34.180	34.590	31.619	7,540,298
2022-11-07	34.500	36.300	34.400	35.600	32.543	11,507,373

← NewerPage 16 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.