Changzhou Almaden Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 37.550 | 38.520 | 37.160 | 37.690 | 34.352 | 4,067,006 |
| 2021-11-08 | 37.280 | 37.580 | 36.650 | 37.310 | 34.006 | 3,532,406 |
| 2021-11-05 | 39.280 | 39.290 | 37.450 | 37.620 | 34.288 | 7,190,473 |
| 2021-11-04 | 38.950 | 39.880 | 37.500 | 39.770 | 36.248 | 11,188,950 |
| 2021-11-03 | 35.170 | 38.610 | 35.170 | 38.610 | 35.191 | 4,433,900 |
| 2021-11-02 | 36.800 | 36.960 | 34.780 | 35.100 | 31.991 | 3,273,200 |
| 2021-11-01 | 34.810 | 36.920 | 34.510 | 35.950 | 32.766 | 3,462,900 |
| 2021-10-29 | 33.880 | 34.990 | 33.600 | 34.960 | 31.864 | 2,767,656 |
| 2021-10-28 | 35.050 | 35.640 | 33.830 | 33.890 | 30.889 | 2,861,600 |
| 2021-10-27 | 34.770 | 35.500 | 34.600 | 35.210 | 32.092 | 3,273,800 |
| 2021-10-26 | 35.420 | 35.750 | 35.310 | 35.400 | 32.265 | 2,919,500 |
| 2021-10-25 | 35.090 | 36.510 | 34.500 | 35.970 | 32.784 | 2,153,910 |
| 2021-10-22 | 35.600 | 36.400 | 34.730 | 34.910 | 31.818 | 2,132,200 |
| 2021-10-21 | 36.600 | 36.700 | 35.500 | 35.700 | 32.538 | 2,696,500 |
| 2021-10-20 | 36.490 | 37.050 | 35.760 | 36.870 | 33.605 | 3,712,800 |
| 2021-10-19 | 36.900 | 37.000 | 36.130 | 36.250 | 33.040 | 1,980,501 |
| 2021-10-18 | 36.030 | 37.270 | 35.930 | 36.860 | 33.596 | 2,640,601 |
| 2021-10-15 | 36.800 | 36.800 | 35.440 | 36.220 | 33.012 | 3,534,851 |
| 2021-10-14 | 35.970 | 37.520 | 35.540 | 37.170 | 33.878 | 3,666,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.