Chengtun Mining Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.520 | 7.700 | 7.400 | 7.540 | 7.540 | 34,737,937 |
| 2022-08-03 | 7.650 | 7.800 | 7.400 | 7.460 | 7.460 | 52,662,594 |
| 2022-08-02 | 7.850 | 7.860 | 7.460 | 7.670 | 7.670 | 83,949,345 |
| 2022-08-01 | 7.940 | 8.060 | 7.770 | 7.990 | 7.990 | 61,692,545 |
| 2022-07-29 | 7.980 | 8.110 | 7.820 | 7.870 | 7.870 | 49,522,615 |
| 2022-07-28 | 7.900 | 8.080 | 7.900 | 7.950 | 7.950 | 63,427,983 |
| 2022-07-27 | 8.040 | 8.050 | 7.820 | 7.870 | 7.870 | 57,519,826 |
| 2022-07-26 | 8.000 | 8.120 | 7.910 | 8.040 | 8.040 | 57,433,016 |
| 2022-07-25 | 7.820 | 8.200 | 7.820 | 7.960 | 7.960 | 77,021,194 |
| 2022-07-22 | 7.970 | 8.070 | 7.780 | 7.870 | 7.870 | 61,105,972 |
| 2022-07-21 | 7.750 | 8.150 | 7.670 | 8.000 | 8.000 | 115,194,256 |
| 2022-07-20 | 7.670 | 7.790 | 7.580 | 7.730 | 7.730 | 42,820,916 |
| 2022-07-19 | 7.550 | 7.750 | 7.490 | 7.620 | 7.620 | 41,463,937 |
| 2022-07-18 | 7.380 | 7.560 | 7.380 | 7.540 | 7.540 | 35,684,646 |
| 2022-07-15 | 7.560 | 7.650 | 7.340 | 7.350 | 7.350 | 51,675,405 |
| 2022-07-14 | 7.350 | 7.740 | 7.310 | 7.630 | 7.630 | 70,791,728 |
| 2022-07-13 | 7.290 | 7.450 | 7.170 | 7.400 | 7.400 | 34,932,353 |
| 2022-07-12 | 7.310 | 7.460 | 7.300 | 7.310 | 7.310 | 35,723,964 |
| 2022-07-11 | 7.620 | 7.650 | 7.270 | 7.350 | 7.350 | 69,919,535 |
| 2022-07-08 | 8.030 | 8.050 | 7.660 | 7.680 | 7.642 | 75,353,455 |
| 2022-07-07 | 7.560 | 8.120 | 7.360 | 7.930 | 7.891 | 129,455,352 |
| 2022-07-06 | 8.010 | 8.050 | 7.510 | 7.630 | 7.592 | 134,933,162 |
| 2022-07-05 | 7.900 | 8.320 | 7.870 | 8.100 | 8.060 | 146,296,867 |
| 2022-07-04 | 7.650 | 7.980 | 7.620 | 7.860 | 7.821 | 74,165,572 |
| 2022-07-01 | 7.680 | 7.880 | 7.630 | 7.750 | 7.712 | 59,677,834 |
| 2022-06-30 | 7.730 | 7.830 | 7.720 | 7.760 | 7.722 | 40,034,304 |
| 2022-06-29 | 8.030 | 8.050 | 7.710 | 7.720 | 7.682 | 92,968,822 |
| 2022-06-28 | 8.140 | 8.150 | 7.980 | 8.080 | 8.040 | 65,002,913 |
| 2022-06-27 | 7.850 | 8.250 | 7.760 | 8.120 | 8.080 | 85,886,562 |
| 2022-06-24 | 7.950 | 7.960 | 7.870 | 7.890 | 7.851 | 48,545,064 |
| 2022-06-23 | 7.800 | 7.990 | 7.680 | 7.960 | 7.921 | 69,126,776 |
| 2022-06-22 | 7.850 | 7.990 | 7.810 | 7.840 | 7.801 | 49,737,397 |
| 2022-06-21 | 8.070 | 8.080 | 7.780 | 7.870 | 7.831 | 78,106,123 |
| 2022-06-20 | 8.340 | 8.430 | 8.080 | 8.150 | 8.110 | 97,513,034 |
| 2022-06-17 | 7.930 | 8.350 | 7.900 | 8.330 | 8.289 | 106,038,550 |
| 2022-06-16 | 8.000 | 8.140 | 7.950 | 8.020 | 7.980 | 64,856,860 |
| 2022-06-15 | 8.000 | 8.100 | 7.910 | 7.960 | 7.921 | 66,827,969 |
| 2022-06-14 | 7.980 | 8.050 | 7.800 | 8.040 | 8.000 | 62,416,351 |
| 2022-06-13 | 7.870 | 8.170 | 7.840 | 8.130 | 8.090 | 103,590,804 |
| 2022-06-10 | 7.650 | 7.970 | 7.620 | 7.930 | 7.891 | 61,190,661 |
| 2022-06-09 | 7.820 | 7.950 | 7.660 | 7.720 | 7.682 | 54,281,144 |
| 2022-06-08 | 7.840 | 8.100 | 7.710 | 7.910 | 7.871 | 82,675,450 |
| 2022-06-07 | 7.940 | 7.980 | 7.720 | 7.800 | 7.761 | 61,910,354 |
| 2022-06-06 | 7.560 | 8.000 | 7.560 | 7.930 | 7.891 | 90,053,917 |
| 2022-06-02 | 7.360 | 7.620 | 7.320 | 7.560 | 7.523 | 58,004,997 |
| 2022-06-01 | 7.450 | 7.460 | 7.310 | 7.370 | 7.334 | 39,694,929 |
| 2022-05-31 | 7.440 | 7.490 | 7.320 | 7.490 | 7.453 | 34,732,969 |
| 2022-05-30 | 7.470 | 7.510 | 7.370 | 7.450 | 7.413 | 30,286,731 |
| 2022-05-27 | 7.550 | 7.610 | 7.310 | 7.400 | 7.363 | 35,186,620 |
| 2022-05-26 | 7.530 | 7.550 | 7.310 | 7.490 | 7.453 | 31,773,695 |
| 2022-05-25 | 7.440 | 7.570 | 7.350 | 7.500 | 7.463 | 31,883,144 |
| 2022-05-24 | 7.750 | 7.810 | 7.410 | 7.410 | 7.373 | 58,701,397 |
| 2022-05-23 | 7.630 | 7.840 | 7.580 | 7.810 | 7.771 | 69,625,664 |
| 2022-05-20 | 7.490 | 7.720 | 7.430 | 7.700 | 7.662 | 91,316,414 |
| 2022-05-19 | 7.140 | 7.510 | 7.080 | 7.410 | 7.373 | 65,330,137 |
| 2022-05-18 | 7.480 | 7.480 | 7.300 | 7.330 | 7.294 | 45,935,187 |
| 2022-05-17 | 7.220 | 7.540 | 7.220 | 7.490 | 7.453 | 76,412,492 |
| 2022-05-16 | 7.150 | 7.320 | 7.120 | 7.190 | 7.154 | 40,332,738 |
| 2022-05-13 | 7.080 | 7.180 | 6.970 | 7.100 | 7.065 | 47,315,427 |
| 2022-05-12 | 7.150 | 7.210 | 6.960 | 7.060 | 7.025 | 44,038,982 |
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.