Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.310	35.550	33.960	34.660	31.683	11,759,317
2022-11-03	32.400	35.130	32.200	34.300	31.354	13,580,825
2022-11-02	30.480	33.150	30.070	32.300	29.526	13,263,187
2022-11-01	29.060	30.770	29.060	30.480	27.862	7,834,081
2022-10-31	28.220	29.390	28.140	28.870	26.391	8,185,084
2022-10-28	30.310	31.120	28.100	28.220	25.796	10,710,078
2022-10-27	32.490	33.180	30.310	30.670	28.036	16,543,244
2022-10-26	29.900	30.790	29.220	30.790	28.146	7,805,421
2022-10-25	29.290	30.830	28.820	30.270	27.670	5,971,500
2022-10-24	29.970	30.480	29.060	29.280	26.765	4,631,507
2022-10-21	30.070	30.500	29.800	30.020	27.442	3,509,600
2022-10-20	30.830	30.830	29.300	29.850	27.286	6,126,418
2022-10-19	31.240	31.700	30.710	30.840	28.191	3,794,043
2022-10-18	31.640	31.710	30.970	31.470	28.767	4,990,600
2022-10-17	31.610	31.950	30.580	31.500	28.795	6,207,218
2022-10-14	31.170	32.270	30.270	32.030	29.279	7,772,050
2022-10-13	30.820	31.520	30.470	30.770	28.127	4,550,200
2022-10-12	30.110	30.850	28.800	30.820	28.173	5,888,500
2022-10-11	29.550	30.250	29.360	29.880	27.314	4,060,768
2022-10-10	30.460	30.800	29.170	29.560	27.021	5,558,968
2022-09-30	31.550	31.730	30.190	30.460	27.844	4,309,147
2022-09-29	31.850	32.190	30.770	31.890	29.151	5,031,750
2022-09-28	33.000	33.170	31.460	31.780	29.051	5,833,400
2022-09-27	32.580	33.770	32.200	32.920	30.093	5,987,450
2022-09-26	31.100	33.140	31.090	32.580	29.782	8,386,739
2022-09-23	34.520	35.100	32.120	32.570	29.773	11,214,889
2022-09-22	32.940	35.490	32.510	33.600	30.714	9,040,150
2022-09-21	33.250	33.250	32.380	33.100	30.257	4,436,750
2022-09-20	32.880	33.830	32.600	33.250	30.394	4,561,299
2022-09-19	32.680	33.470	32.080	32.530	29.736	4,070,100
2022-09-16	33.130	33.920	32.800	32.870	30.047	3,817,701
2022-09-15	35.660	35.660	32.700	33.400	30.532	7,123,347
2022-09-14	35.390	36.500	34.920	35.480	32.433	4,002,006
2022-09-13	36.010	36.400	35.100	35.860	32.780	3,706,185
2022-09-09	36.480	36.890	35.500	35.800	32.725	5,386,206
2022-09-08	37.600	37.900	36.570	36.780	33.621	4,074,229
2022-09-07	36.550	37.650	36.400	37.230	34.033	5,683,594
2022-09-06	35.400	36.750	34.720	36.550	33.411	6,955,905
2022-09-05	35.200	36.490	35.190	35.500	32.451	4,615,002
2022-09-02	35.180	35.980	33.960	35.530	32.479	6,218,768
2022-09-01	36.140	36.280	34.500	34.950	31.948	8,040,989
2022-08-31	38.050	38.600	35.550	35.680	32.616	7,912,589
2022-08-30	39.470	39.470	38.130	38.200	34.919	5,164,600
2022-08-29	37.030	39.750	37.020	39.300	35.925	6,617,803
2022-08-26	37.910	39.470	37.910	38.240	34.956	7,395,192
2022-08-25	40.000	40.880	37.500	38.000	34.737	11,005,829
2022-08-24	42.930	42.930	39.930	39.950	36.519	9,758,288
2022-08-23	42.290	43.800	42.030	42.440	38.795	6,838,089
2022-08-22	41.680	43.310	41.460	42.740	39.069	6,389,507
2022-08-19	46.000	46.160	42.440	42.510	38.859	14,632,889
2022-08-18	45.200	46.640	44.500	46.150	42.187	13,834,363
2022-08-17	44.400	47.470	44.060	45.210	41.327	15,974,874
2022-08-16	44.710	45.520	43.930	44.940	41.081	12,806,789
2022-08-15	43.000	44.740	42.510	44.370	40.559	12,031,780
2022-08-12	46.380	46.380	44.810	44.950	41.090	8,762,700
2022-08-11	47.490	48.000	45.400	46.390	42.406	12,467,210
2022-08-10	48.000	49.180	46.130	47.500	43.421	21,043,659
2022-08-09	43.620	48.320	43.250	48.320	44.170	24,560,515
2022-08-08	42.830	44.580	42.530	43.930	40.157	11,887,502
2022-08-05	41.900	45.210	41.900	43.750	39.993	17,953,580

← NewerPage 17 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.