Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.800	6.060	5.800	6.030	6.030	47,926,798
2022-11-03	5.750	5.840	5.740	5.790	5.790	21,847,657
2022-11-02	5.750	5.850	5.720	5.800	5.800	35,754,067
2022-11-01	5.570	5.760	5.550	5.740	5.740	40,990,288
2022-10-31	5.620	5.660	5.430	5.540	5.540	44,732,356
2022-10-28	6.060	6.060	5.620	5.700	5.700	66,415,456
2022-10-27	6.160	6.240	6.080	6.100	6.100	49,785,627
2022-10-26	6.140	6.250	6.100	6.130	6.130	33,293,885
2022-10-25	6.150	6.230	6.060	6.170	6.170	23,731,423
2022-10-24	6.360	6.450	6.160	6.200	6.200	30,606,520
2022-10-21	6.370	6.390	6.260	6.310	6.310	18,158,035
2022-10-20	6.340	6.410	6.220	6.370	6.370	25,650,833
2022-10-19	6.480	6.530	6.380	6.380	6.380	21,385,010
2022-10-18	6.540	6.570	6.460	6.480	6.480	24,054,780
2022-10-17	6.460	6.530	6.430	6.520	6.520	22,270,073
2022-10-14	6.450	6.550	6.440	6.500	6.500	29,459,436
2022-10-13	6.440	6.480	6.370	6.410	6.410	19,823,518
2022-10-12	6.350	6.470	6.250	6.470	6.470	26,061,055
2022-10-11	6.340	6.390	6.270	6.370	6.370	13,134,665
2022-10-10	6.450	6.480	6.240	6.300	6.300	19,304,552
2022-09-30	6.470	6.560	6.470	6.490	6.490	11,774,991
2022-09-29	6.580	6.660	6.460	6.510	6.510	15,380,087
2022-09-28	6.710	6.720	6.500	6.510	6.510	24,571,167
2022-09-27	6.740	6.780	6.600	6.760	6.760	21,393,970
2022-09-26	6.880	6.930	6.700	6.740	6.740	29,160,006
2022-09-23	7.150	7.190	6.950	7.010	7.010	28,161,994
2022-09-22	6.950	7.070	6.920	6.990	6.990	17,217,217
2022-09-21	6.910	7.050	6.850	7.030	7.030	17,878,168
2022-09-20	6.900	7.030	6.900	6.960	6.960	20,195,915
2022-09-19	6.920	6.960	6.840	6.870	6.870	15,234,232
2022-09-16	7.050	7.070	6.850	6.900	6.900	30,742,115
2022-09-15	7.260	7.300	7.000	7.080	7.080	39,632,108
2022-09-14	7.230	7.320	7.200	7.230	7.230	28,561,396
2022-09-13	7.500	7.540	7.360	7.370	7.370	36,061,794
2022-09-09	7.220	7.350	7.210	7.350	7.350	39,456,414
2022-09-08	7.260	7.280	7.180	7.200	7.200	24,822,895
2022-09-07	7.210	7.310	7.170	7.260	7.260	31,255,098
2022-09-06	7.140	7.260	7.100	7.260	7.260	33,115,292
2022-09-05	7.060	7.120	7.040	7.090	7.090	25,971,105
2022-09-02	7.120	7.160	7.060	7.090	7.090	27,486,810
2022-09-01	7.160	7.250	7.110	7.150	7.150	25,081,526
2022-08-31	7.420	7.430	7.170	7.170	7.170	54,206,360
2022-08-30	7.470	7.490	7.390	7.450	7.450	24,047,141
2022-08-29	7.550	7.550	7.380	7.510	7.510	50,428,119
2022-08-26	7.640	7.780	7.630	7.650	7.650	38,150,467
2022-08-25	7.560	7.620	7.440	7.620	7.620	40,091,881
2022-08-24	7.830	7.970	7.520	7.530	7.530	68,414,972
2022-08-23	7.890	7.930	7.760	7.830	7.830	45,341,496
2022-08-22	7.750	7.960	7.600	7.920	7.920	71,447,244
2022-08-19	7.850	7.880	7.680	7.700	7.700	47,609,129
2022-08-18	7.920	7.970	7.830	7.850	7.850	43,720,524
2022-08-17	8.040	8.070	7.890	7.980	7.980	43,874,361
2022-08-16	8.140	8.150	7.960	8.050	8.050	45,656,253
2022-08-15	8.080	8.220	8.000	8.100	8.100	59,559,047
2022-08-12	8.200	8.380	8.120	8.150	8.150	49,351,947
2022-08-11	8.260	8.280	8.100	8.210	8.210	59,819,545
2022-08-10	8.100	8.410	8.070	8.200	8.200	99,398,765
2022-08-09	8.000	8.180	8.000	8.040	8.040	92,003,529
2022-08-08	7.780	7.920	7.720	7.910	7.910	41,312,697
2022-08-05	7.650	7.920	7.610	7.850	7.850	79,385,538

← NewerPage 17 of 21 · 1,219 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.