Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	40.580	42.350	39.810	41.100	37.570	10,789,776
2022-08-03	43.290	45.200	40.160	40.600	37.113	13,180,298
2022-08-02	42.510	45.560	41.800	43.440	39.709	13,310,164
2022-08-01	44.880	45.750	41.600	43.980	40.203	14,040,369
2022-07-29	44.850	46.080	44.310	45.540	41.629	15,257,500
2022-07-28	43.500	44.570	42.360	42.580	38.923	10,288,286
2022-07-27	41.900	43.250	40.990	42.050	38.439	9,968,100
2022-07-26	39.610	41.980	38.800	41.580	38.009	12,334,520
2022-07-25	45.440	45.440	41.040	41.040	37.515	12,092,422
2022-07-22	44.800	46.470	43.700	45.600	41.684	11,996,195
2022-07-21	44.310	46.500	44.200	44.880	41.026	12,495,569
2022-07-20	46.650	46.960	44.410	45.110	41.236	18,136,452
2022-07-19	48.500	49.550	46.400	46.650	42.644	16,608,365
2022-07-18	48.530	50.200	47.010	49.600	45.340	20,779,870
2022-07-15	44.180	48.950	44.150	48.000	43.878	29,433,597
2022-07-14	46.520	46.800	42.890	44.500	40.678	18,949,979
2022-07-13	41.950	45.680	40.490	45.680	41.757	18,502,800
2022-07-12	43.610	45.480	40.500	41.530	37.963	17,069,874
2022-07-11	44.900	45.750	42.550	44.400	40.587	18,529,209
2022-07-08	41.000	45.930	39.500	43.600	39.856	23,881,173
2022-07-07	39.680	42.800	39.680	41.750	38.164	17,818,218
2022-07-06	41.890	42.370	39.300	40.010	36.574	20,453,414
2022-07-05	43.040	46.000	40.800	42.370	38.731	30,500,875
2022-07-04	40.190	44.880	39.810	43.800	40.038	39,013,618
2022-07-01	38.520	42.300	37.030	40.800	37.296	33,360,029
2022-06-30	42.000	44.490	40.060	40.060	36.620	40,200,721
2022-06-29	44.510	44.510	44.310	44.510	40.687	22,613,043
2022-06-28	40.460	40.460	40.460	40.460	36.985	1,591,400
2022-06-27	36.780	36.780	36.780	36.780	33.621	569,500
2022-06-24	33.440	33.440	33.440	33.440	30.568	3,161,336
2022-06-23	28.190	30.770	27.800	30.400	27.789	11,424,503
2022-06-22	28.870	29.880	28.180	28.190	25.769	5,454,432
2022-06-21	30.110	30.110	28.760	29.150	26.647	6,150,484
2022-06-20	28.430	30.790	27.860	30.130	27.542	9,650,027
2022-06-17	27.800	28.800	27.500	28.430	25.988	5,447,303
2022-06-16	27.190	28.690	26.970	27.860	25.467	6,327,799
2022-06-15	27.500	28.100	26.880	27.180	24.846	5,077,457
2022-06-14	27.590	28.300	27.130	27.780	25.394	5,566,646
2022-06-13	29.000	29.480	27.030	28.500	26.052	12,319,038
2022-06-10	28.130	29.200	27.800	28.910	26.427	6,219,641
2022-06-09	30.780	30.900	28.270	28.330	25.897	6,195,800
2022-06-08	31.080	31.500	29.000	29.910	27.341	11,053,559
2022-06-07	31.700	32.880	30.600	31.120	28.447	16,348,500
2022-06-06	26.970	29.940	26.800	29.940	27.369	14,449,708
2022-06-02	26.750	27.240	26.450	27.220	24.882	4,325,818
2022-06-01	26.800	27.350	26.410	26.700	24.407	3,965,150
2022-05-31	26.890	27.750	26.620	27.260	24.919	7,122,800
2022-05-30	25.400	27.000	25.400	26.570	24.288	5,931,364
2022-05-27	25.640	25.960	24.840	25.030	22.880	3,080,500
2022-05-26	26.160	26.200	25.100	25.240	23.072	5,303,282
2022-05-25	25.910	26.860	24.050	26.170	23.923	7,916,419
2022-05-24	27.780	29.870	25.890	25.910	23.685	10,859,982
2022-05-23	25.510	27.910	24.830	27.910	25.513	9,031,807
2022-05-20	23.900	26.030	23.320	25.370	23.191	8,425,820
2022-05-19	22.000	24.100	21.770	23.690	21.656	7,493,100
2022-05-18	23.270	24.110	22.070	22.720	20.769	8,009,269
2022-05-17	20.380	22.430	20.110	22.430	20.504	3,581,864
2022-05-16	20.760	21.100	20.270	20.450	18.639	1,855,658
2022-05-13	21.500	21.600	20.470	20.760	18.921	2,803,600
2022-05-12	20.140	20.630	20.000	20.210	18.420	1,169,964

← NewerPage 18 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.