Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.020	20.920	19.930	20.260	18.466	1,923,444
2022-05-10	19.200	20.180	18.870	19.930	18.165	1,442,800
2022-05-09	18.790	19.570	18.780	19.330	17.618	1,402,300
2022-05-06	19.090	19.130	18.630	18.800	17.135	1,871,158
2022-05-05	18.570	19.800	18.270	19.590	17.855	2,128,900
2022-04-29	17.900	18.710	17.900	18.570	16.925	1,384,600
2022-04-28	18.260	18.400	17.620	17.800	16.224	1,205,301
2022-04-27	17.000	18.350	16.600	18.200	16.588	2,026,900
2022-04-26	18.190	18.400	16.970	17.020	15.513	1,855,400
2022-04-25	19.530	19.530	17.750	17.810	16.233	1,972,240
2022-04-22	19.870	20.100	19.400	19.580	17.846	1,469,700
2022-04-21	21.060	21.210	19.800	19.920	18.156	2,206,600
2022-04-20	21.800	21.870	21.080	21.150	19.277	1,191,025
2022-04-19	21.650	22.400	21.410	21.480	19.578	1,261,736
2022-04-18	21.400	21.970	20.820	21.760	19.833	1,267,500
2022-04-15	21.800	21.800	20.890	21.190	19.313	2,100,420
2022-04-14	22.230	22.540	22.040	22.080	20.125	1,259,900
2022-04-13	22.850	23.240	22.120	22.190	20.225	1,336,000
2022-04-12	22.950	23.180	22.500	23.150	21.100	920,400
2022-04-11	24.170	24.180	22.600	22.960	20.927	1,642,500
2022-04-08	25.000	25.380	24.030	24.180	22.039	2,187,000
2022-04-07	25.700	25.830	25.100	25.100	22.877	1,302,026
2022-04-06	25.880	26.100	25.400	26.030	23.725	1,236,600
2022-04-01	27.050	27.050	25.790	25.900	23.606	2,154,500
2022-03-31	27.070	27.300	26.570	26.600	24.244	1,018,300
2022-03-30	27.310	27.450	26.800	27.330	24.910	1,007,270
2022-03-29	27.940	27.950	26.700	26.840	24.463	1,031,844
2022-03-28	27.680	27.880	27.000	27.530	25.092	1,099,700
2022-03-25	29.440	29.490	28.000	28.000	25.520	1,605,326
2022-03-24	29.010	29.390	28.590	29.180	26.596	1,468,600
2022-03-23	29.090	29.500	28.610	29.180	26.596	2,013,500
2022-03-22	29.020	29.200	28.420	28.680	26.140	1,684,500
2022-03-21	29.010	29.400	28.400	29.020	26.450	3,425,000
2022-03-18	27.170	29.080	26.630	28.900	26.341	3,563,400
2022-03-17	26.650	27.710	26.650	27.170	24.764	1,725,900
2022-03-16	26.190	26.870	24.770	26.490	24.144	2,459,851
2022-03-15	26.880	27.180	25.600	25.690	23.415	2,133,700
2022-03-14	28.000	28.410	26.880	26.980	24.591	1,735,629
2022-03-11	27.900	28.280	27.200	28.120	25.630	1,833,200
2022-03-10	28.030	29.130	27.890	28.480	25.958	2,219,091
2022-03-09	27.670	28.050	26.000	27.400	24.973	1,925,600
2022-03-08	28.250	28.600	26.860	27.770	25.311	2,931,746
2022-03-07	28.670	29.200	28.340	28.390	25.876	1,495,051
2022-03-04	29.480	29.500	28.780	28.910	26.350	2,236,791
2022-03-03	29.970	30.190	29.150	29.260	26.669	2,225,100
2022-03-02	30.400	30.400	29.080	29.820	27.179	3,375,891
2022-03-01	30.960	31.490	29.850	30.320	27.635	4,179,600
2022-02-28	28.690	30.850	28.020	30.390	27.699	4,318,136
2022-02-25	27.690	28.980	27.690	28.700	26.158	2,766,100
2022-02-24	28.010	28.850	27.130	27.550	25.110	2,969,500
2022-02-23	27.430	28.250	27.410	28.070	25.584	1,759,027
2022-02-22	27.700	27.700	27.140	27.440	25.010	1,166,300
2022-02-21	27.210	28.180	27.210	27.710	25.256	2,343,700
2022-02-18	27.260	27.340	26.930	27.100	24.700	1,180,500
2022-02-17	27.290	27.490	26.950	27.260	24.846	1,779,800
2022-02-16	26.630	27.280	26.500	27.170	24.764	2,103,575
2022-02-15	26.080	26.550	25.830	26.370	24.035	1,712,248
2022-02-14	26.600	26.860	26.040	26.170	23.852	1,656,148
2022-02-11	27.970	27.970	26.450	26.600	24.244	3,066,804
2022-02-10	28.510	28.600	27.720	27.970	25.493	2,343,900

← NewerPage 19 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.