Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.240	5.410	5.220	5.370	5.370	58,903,547
2023-04-28	5.220	5.280	5.200	5.240	5.240	25,837,815
2023-04-27	5.170	5.230	5.140	5.210	5.210	22,764,411
2023-04-26	5.180	5.270	5.100	5.210	5.210	36,944,154
2023-04-25	5.480	5.520	5.100	5.210	5.210	57,953,251
2023-04-24	5.520	5.560	5.450	5.470	5.470	29,648,381
2023-04-21	5.650	5.740	5.550	5.560	5.560	34,489,001
2023-04-20	5.770	5.770	5.640	5.690	5.690	47,005,346
2023-04-19	5.960	6.050	5.850	5.870	5.870	43,965,810
2023-04-18	5.920	5.990	5.860	5.890	5.890	33,477,776
2023-04-17	5.940	5.950	5.850	5.910	5.910	35,789,625
2023-04-14	5.830	5.950	5.820	5.910	5.910	46,241,614
2023-04-13	5.820	5.910	5.790	5.810	5.810	29,032,650
2023-04-12	5.770	5.950	5.760	5.840	5.840	54,361,301
2023-04-11	5.630	5.770	5.590	5.760	5.760	41,466,162
2023-04-10	5.680	5.680	5.630	5.650	5.650	19,447,554
2023-04-07	5.690	5.720	5.660	5.680	5.680	23,131,673
2023-04-06	5.700	5.740	5.650	5.700	5.700	24,501,726
2023-04-04	5.780	5.790	5.680	5.700	5.700	25,602,944
2023-04-03	5.720	5.800	5.700	5.770	5.770	27,665,546
2023-03-31	5.660	5.750	5.660	5.720	5.720	17,650,422
2023-03-30	5.730	5.740	5.610	5.680	5.680	25,810,720
2023-03-29	5.720	5.760	5.690	5.720	5.720	17,564,636
2023-03-28	5.830	5.830	5.700	5.720	5.720	30,133,468
2023-03-27	5.880	5.900	5.790	5.830	5.830	42,878,948
2023-03-24	5.950	6.020	5.940	5.990	5.990	26,936,279
2023-03-23	5.930	5.950	5.900	5.940	5.940	17,814,427
2023-03-22	5.970	5.970	5.910	5.950	5.950	19,197,161
2023-03-21	5.880	5.940	5.870	5.930	5.930	25,735,224
2023-03-20	5.890	5.900	5.840	5.890	5.890	24,758,484
2023-03-17	5.870	5.920	5.850	5.860	5.860	29,169,795
2023-03-16	5.960	5.970	5.840	5.850	5.850	36,898,744
2023-03-15	5.970	6.020	5.970	6.000	6.000	21,775,164
2023-03-14	5.990	6.070	5.950	5.980	5.980	34,525,070
2023-03-13	6.000	6.050	5.960	6.010	6.010	23,415,226
2023-03-10	6.070	6.070	6.010	6.010	6.010	23,193,405
2023-03-09	6.130	6.150	6.080	6.090	6.090	19,532,089
2023-03-08	6.090	6.140	6.060	6.130	6.130	28,386,740
2023-03-07	6.230	6.270	6.110	6.120	6.120	38,925,391
2023-03-06	6.300	6.310	6.200	6.230	6.230	23,438,619
2023-03-03	6.300	6.320	6.220	6.270	6.270	23,586,645
2023-03-02	6.350	6.360	6.280	6.300	6.300	39,991,908
2023-03-01	6.230	6.290	6.210	6.280	6.280	27,691,175
2023-02-28	6.220	6.240	6.160	6.240	6.240	29,770,719
2023-02-27	6.300	6.310	6.160	6.200	6.200	46,303,109
2023-02-24	6.370	6.390	6.260	6.300	6.300	27,626,195
2023-02-23	6.450	6.480	6.320	6.370	6.370	37,020,418
2023-02-22	6.460	6.510	6.410	6.430	6.430	49,752,258
2023-02-21	6.310	6.590	6.300	6.500	6.500	106,457,723
2023-02-20	6.200	6.250	6.170	6.250	6.250	36,770,056
2023-02-17	6.210	6.280	6.190	6.200	6.200	37,258,459
2023-02-16	6.370	6.370	6.170	6.230	6.230	54,190,360
2023-02-15	6.400	6.450	6.340	6.370	6.370	30,918,322
2023-02-14	6.390	6.480	6.370	6.410	6.410	32,362,288
2023-02-13	6.350	6.420	6.320	6.370	6.370	21,481,261
2023-02-10	6.460	6.470	6.350	6.380	6.380	25,197,270
2023-02-09	6.400	6.450	6.310	6.450	6.450	35,625,458
2023-02-08	6.480	6.540	6.420	6.440	6.440	33,028,142
2023-02-07	6.410	6.490	6.360	6.490	6.490	33,892,997
2023-02-06	6.390	6.460	6.320	6.410	6.410	24,236,004

← NewerPage 15 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.