Changzhou Almaden Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 18.910 | 19.200 | 17.990 | 18.050 | 17.058 | 5,655,908 |
| 2024-10-28 | 19.000 | 19.200 | 18.320 | 18.630 | 17.606 | 8,940,518 |
| 2024-10-25 | 17.240 | 18.320 | 17.150 | 18.160 | 17.161 | 7,710,933 |
| 2024-10-24 | 17.700 | 17.700 | 17.050 | 17.150 | 16.207 | 3,794,300 |
| 2024-10-23 | 16.920 | 17.800 | 16.720 | 17.610 | 16.642 | 7,067,128 |
| 2024-10-22 | 16.590 | 16.960 | 16.320 | 16.910 | 15.980 | 3,606,100 |
| 2024-10-21 | 16.300 | 17.080 | 16.250 | 16.560 | 15.649 | 3,703,730 |
| 2024-10-18 | 15.960 | 16.460 | 15.920 | 16.250 | 15.357 | 3,247,582 |
| 2024-10-17 | 16.040 | 16.150 | 15.860 | 16.040 | 15.158 | 2,298,600 |
| 2024-10-16 | 15.860 | 16.120 | 15.750 | 15.900 | 15.026 | 1,808,798 |
| 2024-10-15 | 16.280 | 16.390 | 15.930 | 16.030 | 15.149 | 2,264,535 |
| 2024-10-14 | 15.880 | 16.330 | 15.680 | 16.140 | 15.253 | 2,539,060 |
| 2024-10-11 | 16.610 | 16.670 | 15.640 | 15.880 | 15.007 | 2,768,300 |
| 2024-10-10 | 16.680 | 17.190 | 16.410 | 16.670 | 15.753 | 3,280,338 |
| 2024-10-09 | 18.200 | 18.200 | 16.680 | 16.680 | 15.763 | 5,494,765 |
| 2024-10-08 | 19.400 | 19.400 | 17.660 | 18.530 | 17.511 | 8,011,113 |
| 2024-09-30 | 16.710 | 17.750 | 16.550 | 17.640 | 16.670 | 6,337,612 |
| 2024-09-27 | 15.440 | 16.430 | 15.440 | 16.250 | 15.357 | 3,419,822 |
| 2024-09-26 | 14.790 | 15.260 | 14.560 | 15.260 | 14.421 | 2,015,422 |
| 2024-09-25 | 14.650 | 15.070 | 14.650 | 14.790 | 13.977 | 2,169,520 |
| 2024-09-24 | 13.990 | 14.520 | 13.990 | 14.510 | 13.712 | 2,027,400 |
| 2024-09-23 | 14.070 | 14.120 | 13.890 | 13.910 | 13.145 | 1,104,200 |
| 2024-09-20 | 14.330 | 14.330 | 13.930 | 14.080 | 13.306 | 1,007,500 |
| 2024-09-19 | 14.160 | 14.520 | 14.010 | 14.310 | 13.523 | 991,100 |
| 2024-09-18 | 14.330 | 14.400 | 13.840 | 14.020 | 13.249 | 1,155,100 |
| 2024-09-13 | 14.790 | 14.920 | 14.370 | 14.370 | 13.580 | 977,500 |
| 2024-09-12 | 14.580 | 15.150 | 14.580 | 14.810 | 13.996 | 1,366,400 |
| 2024-09-11 | 14.460 | 14.780 | 14.350 | 14.630 | 13.826 | 1,289,990 |
| 2024-09-10 | 14.450 | 14.500 | 14.170 | 14.440 | 13.646 | 1,229,840 |
| 2024-09-09 | 14.440 | 14.630 | 14.290 | 14.360 | 13.570 | 1,223,078 |
| 2024-09-06 | 14.850 | 14.990 | 14.580 | 14.600 | 13.797 | 1,837,914 |
| 2024-09-05 | 15.180 | 15.570 | 15.000 | 15.060 | 14.232 | 3,034,816 |
| 2024-09-04 | 14.780 | 15.050 | 14.720 | 14.940 | 14.119 | 1,675,800 |
| 2024-09-03 | 14.750 | 14.920 | 14.500 | 14.860 | 14.043 | 1,482,264 |
| 2024-09-02 | 14.810 | 15.180 | 14.750 | 14.750 | 13.939 | 1,522,200 |
| 2024-08-30 | 14.880 | 15.170 | 14.730 | 14.960 | 14.137 | 1,261,750 |
| 2024-08-29 | 14.410 | 14.950 | 14.340 | 14.920 | 14.100 | 1,321,857 |
| 2024-08-28 | 14.170 | 14.590 | 14.170 | 14.390 | 13.599 | 1,063,800 |
| 2024-08-27 | 14.680 | 14.680 | 14.280 | 14.400 | 13.608 | 1,081,332 |
| 2024-08-26 | 14.320 | 14.850 | 14.320 | 14.680 | 13.873 | 1,392,916 |
| 2024-08-23 | 14.830 | 14.950 | 14.260 | 14.310 | 13.523 | 1,434,904 |
| 2024-08-22 | 14.840 | 15.210 | 14.830 | 14.830 | 14.015 | 1,041,416 |
| 2024-08-21 | 14.760 | 14.950 | 14.710 | 14.830 | 14.015 | 612,516 |
| 2024-08-20 | 15.170 | 15.320 | 14.800 | 14.850 | 14.033 | 918,700 |
| 2024-08-19 | 15.690 | 15.760 | 15.130 | 15.210 | 14.374 | 1,270,000 |
| 2024-08-16 | 15.920 | 15.930 | 15.660 | 15.660 | 14.799 | 642,948 |
| 2024-08-15 | 15.580 | 16.000 | 15.470 | 15.840 | 14.969 | 779,600 |
| 2024-08-14 | 15.870 | 15.960 | 15.650 | 15.700 | 14.837 | 515,900 |
| 2024-08-13 | 15.650 | 15.980 | 15.450 | 15.860 | 14.988 | 922,600 |
| 2024-08-12 | 15.920 | 16.010 | 15.610 | 15.660 | 14.799 | 722,900 |
| 2024-08-09 | 15.960 | 16.080 | 15.660 | 15.780 | 14.912 | 771,100 |
| 2024-08-08 | 16.100 | 16.110 | 15.810 | 15.970 | 15.092 | 604,000 |
| 2024-08-07 | 16.050 | 16.150 | 15.880 | 16.110 | 15.224 | 922,330 |
| 2024-08-06 | 15.600 | 16.090 | 15.600 | 16.030 | 15.149 | 1,444,000 |
| 2024-08-05 | 15.720 | 16.060 | 15.480 | 15.520 | 14.667 | 1,357,732 |
| 2024-08-02 | 16.000 | 16.000 | 15.670 | 15.680 | 14.818 | 881,530 |
| 2024-08-01 | 16.000 | 16.140 | 15.860 | 16.000 | 15.120 | 843,900 |
| 2024-07-31 | 15.590 | 16.060 | 15.480 | 16.060 | 15.177 | 1,445,600 |
| 2024-07-30 | 15.570 | 15.790 | 15.570 | 15.630 | 14.771 | 599,200 |
| 2024-07-29 | 15.780 | 15.900 | 15.660 | 15.660 | 14.799 | 921,100 |
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.