Changzhou Almaden Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14.660 | 14.790 | 14.420 | 14.530 | 13.731 | 1,184,301 |
| 2025-01-21 | 14.970 | 15.100 | 14.660 | 14.690 | 13.882 | 1,139,800 |
| 2025-01-20 | 14.930 | 15.070 | 14.820 | 14.950 | 14.128 | 930,100 |
| 2025-01-17 | 15.000 | 15.190 | 14.830 | 14.930 | 14.109 | 1,026,100 |
| 2025-01-16 | 15.120 | 15.140 | 14.930 | 15.060 | 14.232 | 1,517,401 |
| 2025-01-15 | 14.880 | 15.310 | 14.740 | 15.050 | 14.222 | 2,306,500 |
| 2025-01-14 | 14.450 | 14.840 | 14.380 | 14.790 | 13.977 | 1,232,200 |
| 2025-01-13 | 14.300 | 14.420 | 14.050 | 14.320 | 13.533 | 858,600 |
| 2025-01-10 | 14.820 | 14.990 | 14.370 | 14.370 | 13.580 | 1,139,700 |
| 2025-01-09 | 14.770 | 15.080 | 14.770 | 14.840 | 14.024 | 1,103,800 |
| 2025-01-08 | 15.000 | 15.040 | 14.560 | 14.890 | 14.071 | 1,039,201 |
| 2025-01-07 | 14.970 | 15.000 | 14.640 | 15.000 | 14.175 | 1,043,500 |
| 2025-01-06 | 14.600 | 14.930 | 14.340 | 14.780 | 13.967 | 1,400,502 |
| 2025-01-03 | 15.120 | 15.240 | 14.630 | 14.640 | 13.835 | 1,541,200 |
| 2025-01-02 | 15.400 | 15.580 | 15.000 | 15.090 | 14.260 | 1,597,300 |
| 2024-12-31 | 15.810 | 16.080 | 15.400 | 15.430 | 14.582 | 1,467,243 |
| 2024-12-30 | 15.960 | 15.960 | 15.610 | 15.810 | 14.941 | 979,223 |
| 2024-12-27 | 15.670 | 16.140 | 15.670 | 15.960 | 15.082 | 1,428,626 |
| 2024-12-26 | 15.700 | 15.900 | 15.640 | 15.750 | 14.884 | 1,285,061 |
| 2024-12-25 | 16.100 | 16.160 | 15.560 | 15.700 | 14.837 | 1,474,093 |
| 2024-12-24 | 15.890 | 16.170 | 15.810 | 16.040 | 15.158 | 1,477,293 |
| 2024-12-23 | 16.600 | 16.740 | 15.770 | 15.880 | 15.007 | 2,696,700 |
| 2024-12-20 | 16.580 | 16.760 | 16.550 | 16.600 | 15.687 | 1,868,100 |
| 2024-12-19 | 16.490 | 16.670 | 16.340 | 16.670 | 15.753 | 1,949,756 |
| 2024-12-18 | 16.900 | 16.930 | 16.540 | 16.590 | 15.678 | 2,315,700 |
| 2024-12-17 | 17.660 | 17.740 | 16.770 | 16.780 | 15.857 | 3,290,650 |
| 2024-12-16 | 17.760 | 17.970 | 17.530 | 17.650 | 16.680 | 2,464,100 |
| 2024-12-13 | 18.300 | 18.300 | 17.740 | 17.760 | 16.783 | 4,355,334 |
| 2024-12-12 | 18.280 | 18.550 | 18.020 | 18.360 | 17.350 | 5,694,890 |
| 2024-12-11 | 18.210 | 18.590 | 18.150 | 18.260 | 17.256 | 6,629,889 |
| 2024-12-10 | 18.090 | 18.660 | 17.670 | 18.600 | 17.577 | 12,591,057 |
| 2024-12-09 | 17.130 | 18.840 | 16.950 | 17.950 | 16.963 | 11,368,341 |
| 2024-12-06 | 17.250 | 17.410 | 16.830 | 17.130 | 16.188 | 2,529,300 |
| 2024-12-05 | 16.900 | 17.250 | 16.830 | 17.160 | 16.216 | 2,123,212 |
| 2024-12-04 | 17.330 | 17.400 | 16.820 | 16.950 | 16.018 | 2,988,241 |
| 2024-12-03 | 17.350 | 17.460 | 16.920 | 17.400 | 16.443 | 3,251,314 |
| 2024-12-02 | 17.270 | 17.460 | 17.150 | 17.310 | 16.358 | 3,051,300 |
| 2024-11-29 | 17.370 | 17.660 | 17.160 | 17.360 | 16.405 | 1,985,100 |
| 2024-11-28 | 17.210 | 17.650 | 17.170 | 17.420 | 16.462 | 2,011,500 |
| 2024-11-27 | 17.100 | 17.220 | 16.710 | 17.200 | 16.254 | 1,857,600 |
| 2024-11-26 | 17.400 | 17.680 | 17.200 | 17.260 | 16.311 | 1,968,300 |
| 2024-11-25 | 16.680 | 17.600 | 16.670 | 17.400 | 16.443 | 2,860,263 |
| 2024-11-22 | 17.570 | 17.570 | 16.800 | 16.800 | 15.876 | 2,999,500 |
| 2024-11-21 | 17.620 | 17.930 | 17.250 | 17.590 | 16.623 | 1,819,441 |
| 2024-11-20 | 17.700 | 17.740 | 17.450 | 17.610 | 16.642 | 2,218,000 |
| 2024-11-19 | 17.100 | 17.730 | 17.030 | 17.730 | 16.755 | 2,678,500 |
| 2024-11-18 | 17.310 | 17.650 | 16.780 | 17.030 | 16.094 | 3,409,620 |
| 2024-11-15 | 17.750 | 18.020 | 17.300 | 17.310 | 16.358 | 3,238,500 |
| 2024-11-14 | 18.550 | 18.640 | 17.840 | 17.910 | 16.925 | 2,723,300 |
| 2024-11-13 | 18.400 | 18.680 | 18.010 | 18.560 | 17.539 | 3,314,818 |
| 2024-11-12 | 18.920 | 19.100 | 18.380 | 18.570 | 17.549 | 3,916,900 |
| 2024-11-11 | 18.650 | 18.900 | 18.400 | 18.880 | 17.842 | 3,844,342 |
| 2024-11-08 | 19.090 | 19.200 | 18.510 | 18.650 | 17.625 | 4,829,900 |
| 2024-11-07 | 18.580 | 18.840 | 18.270 | 18.670 | 17.643 | 4,273,400 |
| 2024-11-06 | 18.320 | 19.380 | 18.200 | 18.830 | 17.795 | 6,908,195 |
| 2024-11-05 | 18.450 | 18.680 | 18.180 | 18.320 | 17.313 | 3,898,065 |
| 2024-11-04 | 18.090 | 18.200 | 17.650 | 18.150 | 17.152 | 2,496,064 |
| 2024-11-01 | 18.390 | 18.410 | 17.500 | 17.850 | 16.869 | 5,445,912 |
| 2024-10-31 | 18.600 | 18.900 | 18.300 | 18.410 | 17.398 | 7,198,913 |
| 2024-10-30 | 18.000 | 18.590 | 17.820 | 18.090 | 17.095 | 4,513,510 |
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.