Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.590	4.600	4.520	4.550	4.550	15,519,206
2023-10-30	4.480	4.600	4.470	4.580	4.580	26,751,462
2023-10-27	4.390	4.510	4.370	4.500	4.500	21,434,000
2023-10-26	4.380	4.420	4.310	4.410	4.410	19,995,358
2023-10-25	4.350	4.430	4.340	4.390	4.390	21,122,438
2023-10-24	4.240	4.360	4.240	4.330	4.330	23,422,700
2023-10-23	4.450	4.450	4.220	4.250	4.250	26,359,564
2023-10-20	4.410	4.510	4.400	4.450	4.450	17,553,775
2023-10-19	4.450	4.500	4.420	4.430	4.430	17,346,149
2023-10-18	4.540	4.550	4.440	4.440	4.440	24,902,799
2023-10-17	4.600	4.610	4.540	4.560	4.560	20,712,000
2023-10-16	4.650	4.660	4.570	4.600	4.600	19,674,300
2023-10-13	4.680	4.690	4.630	4.640	4.640	20,323,467
2023-10-12	4.600	4.720	4.590	4.720	4.720	34,200,850
2023-10-11	4.630	4.640	4.570	4.580	4.580	19,530,138
2023-10-10	4.630	4.700	4.610	4.620	4.620	16,260,043
2023-10-09	4.650	4.660	4.600	4.630	4.630	18,466,200
2023-09-28	4.670	4.700	4.660	4.680	4.680	13,133,378
2023-09-27	4.620	4.700	4.610	4.670	4.670	13,257,591
2023-09-26	4.680	4.690	4.630	4.640	4.640	11,615,734
2023-09-25	4.770	4.770	4.670	4.680	4.680	16,390,600
2023-09-22	4.700	4.780	4.700	4.770	4.770	17,819,157
2023-09-21	4.760	4.790	4.700	4.710	4.710	15,140,953
2023-09-20	4.800	4.810	4.750	4.750	4.750	16,178,904
2023-09-19	4.840	4.850	4.780	4.800	4.800	15,560,200
2023-09-18	4.850	4.880	4.810	4.860	4.860	18,701,900
2023-09-15	4.880	4.910	4.850	4.860	4.860	22,526,915
2023-09-14	4.830	4.880	4.810	4.860	4.860	22,228,574
2023-09-13	4.820	4.880	4.810	4.840	4.840	19,893,015
2023-09-12	4.840	4.900	4.820	4.840	4.840	16,621,088
2023-09-11	4.770	4.850	4.720	4.830	4.830	18,681,963
2023-09-08	4.770	4.800	4.750	4.760	4.760	12,186,829
2023-09-07	4.850	4.860	4.770	4.770	4.770	20,994,300
2023-09-06	4.880	4.880	4.820	4.840	4.840	16,611,457
2023-09-05	4.880	4.900	4.840	4.890	4.890	26,022,111
2023-09-04	4.730	4.910	4.710	4.910	4.910	49,239,910
2023-09-01	4.610	4.720	4.600	4.710	4.710	31,174,936
2023-08-31	4.660	4.690	4.580	4.600	4.600	21,182,000
2023-08-30	4.660	4.720	4.650	4.670	4.670	25,033,613
2023-08-29	4.610	4.680	4.590	4.660	4.660	30,009,244
2023-08-28	4.740	4.790	4.600	4.620	4.620	44,128,833
2023-08-25	4.600	4.610	4.510	4.530	4.530	22,814,484
2023-08-24	4.560	4.660	4.550	4.600	4.600	23,592,466
2023-08-23	4.660	4.670	4.540	4.540	4.540	26,706,493
2023-08-22	4.700	4.740	4.600	4.660	4.660	30,491,200
2023-08-21	4.760	4.800	4.690	4.700	4.700	20,071,312
2023-08-18	4.860	4.880	4.740	4.760	4.760	28,599,228
2023-08-17	4.830	4.890	4.740	4.870	4.870	25,061,350
2023-08-16	4.830	4.910	4.820	4.850	4.850	15,335,072
2023-08-15	4.920	4.940	4.820	4.880	4.880	25,272,500
2023-08-14	4.950	4.980	4.840	4.930	4.930	32,496,944
2023-08-11	5.160	5.170	4.980	5.000	5.000	36,047,400
2023-08-10	5.110	5.160	5.110	5.160	5.160	11,739,351
2023-08-09	5.130	5.160	5.100	5.140	5.140	11,706,900
2023-08-08	5.150	5.180	5.100	5.160	5.160	20,682,440
2023-08-07	5.210	5.240	5.120	5.150	5.150	37,793,019
2023-08-04	5.230	5.260	5.180	5.220	5.220	26,313,125
2023-08-03	5.190	5.220	5.160	5.210	5.210	25,266,020
2023-08-02	5.300	5.330	5.200	5.220	5.220	30,571,812
2023-08-01	5.230	5.280	5.180	5.280	5.280	34,307,244

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-11	0.0380 CNY
2021-07-14	0.0100 CNY
2020-07-14	0.0420 CNY
2019-06-10	0.0230 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.