Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.220	5.280	5.180	5.190	5.190	42,859,279
2023-07-28	5.040	5.210	5.020	5.190	5.190	60,485,987
2023-07-27	5.080	5.100	5.040	5.050	5.050	21,450,307
2023-07-26	5.060	5.080	5.020	5.080	5.080	20,207,110
2023-07-25	4.980	5.060	4.980	5.050	5.050	27,143,237
2023-07-24	5.010	5.020	4.940	4.950	4.950	17,173,104
2023-07-21	5.000	5.040	4.980	5.030	5.030	18,904,605
2023-07-20	5.000	5.100	4.990	5.030	5.030	35,577,426
2023-07-19	5.010	5.020	4.970	5.010	5.010	17,651,386
2023-07-18	4.940	5.010	4.910	5.000	5.000	20,490,410
2023-07-17	4.980	4.990	4.930	4.960	4.960	17,994,800
2023-07-14	5.050	5.080	5.010	5.020	5.020	21,154,057
2023-07-13	5.010	5.080	5.010	5.050	5.050	25,609,218
2023-07-12	5.000	5.020	4.960	4.980	4.980	17,588,100
2023-07-11	5.000	5.030	4.950	5.020	5.020	17,324,100
2023-07-10	5.020	5.090	5.000	5.010	5.010	23,449,204
2023-07-07	5.020	5.060	4.940	5.020	5.020	30,661,916
2023-07-06	5.160	5.160	5.030	5.040	5.040	43,622,397
2023-07-05	4.990	5.180	4.960	5.150	5.150	69,258,198
2023-07-04	5.170	5.250	4.990	4.990	4.990	67,305,897
2023-07-03	4.870	4.950	4.870	4.930	4.930	25,915,452
2023-06-30	4.790	4.880	4.790	4.860	4.860	23,279,241
2023-06-29	4.810	4.880	4.800	4.810	4.810	21,120,600
2023-06-28	4.800	4.820	4.740	4.810	4.810	19,304,978
2023-06-27	4.700	4.820	4.700	4.800	4.800	24,451,225
2023-06-26	4.680	4.770	4.660	4.710	4.710	26,345,096
2023-06-21	4.690	4.750	4.670	4.680	4.680	17,463,800
2023-06-20	4.720	4.750	4.680	4.710	4.710	19,217,629
2023-06-19	4.800	4.800	4.730	4.730	4.730	19,062,902
2023-06-16	4.820	4.840	4.790	4.810	4.810	16,945,800
2023-06-15	4.790	4.840	4.750	4.820	4.820	25,146,297
2023-06-14	4.770	4.840	4.760	4.800	4.800	24,033,164
2023-06-13	4.720	4.770	4.700	4.750	4.750	14,705,950
2023-06-12	4.720	4.760	4.680	4.720	4.720	18,058,541
2023-06-09	4.800	4.820	4.700	4.740	4.740	27,097,380
2023-06-08	4.600	4.670	4.590	4.660	4.660	19,937,614
2023-06-07	4.740	4.750	4.590	4.620	4.620	37,220,050
2023-06-06	4.830	4.840	4.730	4.740	4.740	22,330,990
2023-06-05	4.860	4.860	4.800	4.830	4.830	20,314,355
2023-06-02	4.770	4.880	4.770	4.860	4.860	35,446,815
2023-06-01	4.740	4.810	4.730	4.770	4.770	19,367,162
2023-05-31	4.800	4.860	4.770	4.770	4.770	35,117,004
2023-05-30	4.810	4.830	4.720	4.820	4.820	22,348,690
2023-05-29	4.820	4.860	4.790	4.810	4.810	18,590,960
2023-05-26	4.800	4.840	4.730	4.810	4.810	25,432,415
2023-05-25	5.100	5.110	4.750	4.820	4.820	87,915,380
2023-05-24	5.120	5.170	5.100	5.120	5.120	16,676,494
2023-05-23	5.180	5.200	5.130	5.130	5.130	16,977,417
2023-05-22	5.190	5.200	5.160	5.190	5.190	15,436,719
2023-05-19	5.220	5.220	5.150	5.190	5.190	17,453,255
2023-05-18	5.250	5.250	5.190	5.220	5.220	18,805,652
2023-05-17	5.230	5.260	5.210	5.230	5.230	18,621,677
2023-05-16	5.280	5.290	5.220	5.250	5.250	22,937,129
2023-05-15	5.200	5.320	5.190	5.310	5.310	30,629,535
2023-05-12	5.320	5.330	5.200	5.210	5.210	32,600,169
2023-05-11	5.320	5.370	5.280	5.330	5.330	26,764,012
2023-05-10	5.380	5.390	5.280	5.340	5.340	60,014,876
2023-05-09	5.900	5.900	5.390	5.450	5.450	176,298,548
2023-05-08	5.470	5.840	5.420	5.790	5.790	188,784,962
2023-05-05	5.390	5.430	5.280	5.310	5.310	33,582,873

← NewerPage 14 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.