Changzhou Almaden Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 19.110 | 19.170 | 17.980 | 18.020 | 18.020 | 6,680,361 |
| 2026-10-21 | 18.360 | 19.400 | 18.300 | 18.720 | 18.720 | 10,064,295 |
| 2026-10-20 | 17.440 | 18.820 | 17.280 | 18.220 | 18.220 | 9,366,176 |
| 2026-10-19 | 17.440 | 19.210 | 17.240 | 17.670 | 17.670 | 9,269,800 |
| 2026-10-16 | 18.470 | 18.880 | 17.600 | 17.850 | 17.850 | 8,290,524 |
| 2026-10-15 | 19.230 | 19.610 | 17.950 | 18.280 | 18.280 | 12,377,200 |
| 2026-10-14 | 19.040 | 20.520 | 18.700 | 19.620 | 19.620 | 18,324,352 |
| 2026-10-13 | 17.190 | 19.230 | 16.810 | 19.230 | 19.230 | 12,519,900 |
| 2026-10-12 | 17.380 | 17.800 | 17.100 | 17.480 | 17.480 | 7,782,100 |
| 2026-10-09 | 17.860 | 17.860 | 16.650 | 17.370 | 17.370 | 7,676,400 |
| 2026-10-08 | 17.990 | 18.340 | 17.680 | 17.910 | 17.910 | 6,586,001 |
| 2026-09-30 | 18.450 | 18.660 | 17.850 | 17.990 | 17.990 | 7,500,000 |
| 2026-09-29 | 18.560 | 19.070 | 18.350 | 18.400 | 18.400 | 9,110,310 |
| 2026-09-28 | 19.430 | 19.790 | 18.520 | 18.780 | 18.780 | 12,765,976 |
| 2026-09-24 | 18.710 | 19.860 | 18.310 | 19.050 | 19.050 | 16,048,410 |
| 2026-09-23 | 19.680 | 20.170 | 18.720 | 18.720 | 18.720 | 13,789,044 |
| 2026-09-22 | 19.790 | 19.870 | 18.700 | 19.340 | 19.340 | 23,846,520 |
Page 1 of 1 · 17 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.