Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.490	6.540	6.370	6.450	6.450	40,535,028
2023-02-02	6.550	6.580	6.480	6.530	6.530	45,893,773
2023-02-01	6.320	6.730	6.310	6.610	6.610	97,788,214
2023-01-31	6.160	6.340	6.120	6.300	6.300	41,637,293
2023-01-30	6.450	6.490	6.340	6.350	6.350	45,986,102
2023-01-20	6.280	6.410	6.250	6.380	6.380	42,915,235
2023-01-19	6.120	6.270	6.110	6.260	6.260	33,662,105
2023-01-18	6.050	6.200	6.050	6.140	6.140	32,667,522
2023-01-17	6.060	6.060	6.020	6.050	6.050	11,643,340
2023-01-16	5.940	6.060	5.930	6.050	6.050	30,253,125
2023-01-13	5.920	5.950	5.900	5.940	5.940	13,302,709
2023-01-12	5.920	5.980	5.890	5.910	5.910	16,340,214
2023-01-11	5.980	6.000	5.910	5.910	5.910	21,156,968
2023-01-10	6.060	6.070	5.960	5.990	5.990	18,995,404
2023-01-09	5.960	6.080	5.960	6.050	6.050	30,147,878
2023-01-06	5.990	6.020	5.930	5.960	5.960	21,272,537
2023-01-05	5.930	6.020	5.920	6.000	6.000	22,106,977
2023-01-04	5.950	5.970	5.900	5.940	5.940	14,525,649
2023-01-03	5.890	5.990	5.840	5.960	5.960	20,320,314
2022-12-30	5.910	5.940	5.850	5.890	5.890	11,264,976
2022-12-29	5.980	6.000	5.880	5.900	5.900	14,725,000
2022-12-28	5.960	6.050	5.910	5.990	5.990	15,906,422
2022-12-27	5.910	6.000	5.910	5.990	5.990	15,939,672
2022-12-26	5.850	5.920	5.850	5.900	5.900	10,797,978
2022-12-23	5.820	5.890	5.770	5.870	5.870	12,476,546
2022-12-22	6.000	6.040	5.870	5.890	5.890	15,853,954
2022-12-21	6.030	6.050	5.910	5.970	5.970	13,983,398
2022-12-20	6.000	6.020	5.940	5.970	5.970	15,352,741
2022-12-19	6.130	6.230	5.970	6.060	6.060	24,986,968
2022-12-16	6.190	6.220	6.100	6.150	6.150	23,570,990
2022-12-15	6.280	6.320	6.190	6.260	6.260	25,158,766
2022-12-14	6.220	6.290	6.170	6.220	6.220	19,027,477
2022-12-13	6.160	6.280	6.150	6.220	6.220	20,928,685
2022-12-12	6.350	6.350	6.160	6.170	6.170	33,376,289
2022-12-09	6.260	6.380	6.230	6.370	6.370	42,093,292
2022-12-08	6.290	6.460	6.260	6.280	6.280	55,788,607
2022-12-07	6.240	6.290	6.200	6.210	6.210	24,110,548
2022-12-06	6.230	6.260	6.190	6.240	6.240	22,423,740
2022-12-05	6.150	6.290	6.130	6.270	6.270	43,720,805
2022-12-02	6.170	6.170	6.100	6.120	6.120	18,019,338
2022-12-01	6.160	6.260	6.130	6.160	6.160	40,214,606
2022-11-30	6.060	6.140	6.030	6.090	6.090	29,228,480
2022-11-29	5.900	6.080	5.880	6.070	6.070	34,752,985
2022-11-28	5.840	5.930	5.730	5.920	5.920	23,052,373
2022-11-25	5.970	5.980	5.880	5.900	5.900	24,108,813
2022-11-24	5.980	6.040	5.950	5.960	5.960	20,552,300
2022-11-23	5.990	6.030	5.930	5.990	5.990	17,487,400
2022-11-22	6.080	6.100	5.950	5.970	5.970	25,242,199
2022-11-21	6.070	6.070	5.950	6.070	6.070	19,493,666
2022-11-18	6.120	6.140	6.060	6.070	6.070	22,467,693
2022-11-17	6.150	6.170	6.080	6.140	6.140	29,623,625
2022-11-16	6.210	6.260	6.180	6.210	6.210	30,205,442
2022-11-15	6.170	6.260	6.100	6.250	6.250	34,097,274
2022-11-14	6.270	6.300	6.100	6.140	6.140	35,730,242
2022-11-11	6.280	6.340	6.210	6.220	6.220	51,842,748
2022-11-10	6.100	6.120	6.050	6.100	6.100	27,028,814
2022-11-09	6.250	6.290	6.140	6.160	6.160	28,080,995
2022-11-08	6.180	6.260	6.130	6.190	6.190	33,279,930
2022-11-07	6.100	6.320	6.100	6.230	6.230	65,349,419
2022-11-04	5.800	6.060	5.800	6.030	6.030	47,926,798

← NewerPage 16 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.