Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.070	7.420	7.040	7.180	7.145	61,755,362
2022-05-10	6.900	7.140	6.820	7.070	7.035	39,992,507
2022-05-09	6.990	7.180	6.980	7.070	7.035	27,603,422
2022-05-06	7.010	7.240	6.980	7.020	6.985	41,628,043
2022-05-05	6.980	7.330	6.930	7.240	7.204	60,152,464
2022-04-29	6.730	7.040	6.660	6.980	6.946	58,442,782
2022-04-28	6.610	6.900	6.560	6.660	6.627	73,650,713
2022-04-27	6.210	6.980	6.100	6.880	6.846	75,167,579
2022-04-26	6.740	6.760	6.260	6.360	6.329	67,064,417
2022-04-25	7.400	7.400	6.860	6.860	6.826	53,370,876
2022-04-22	7.500	7.680	7.450	7.620	7.582	31,589,837
2022-04-21	7.940	7.950	7.510	7.560	7.523	39,269,599
2022-04-20	8.240	8.240	7.900	7.930	7.891	41,949,431
2022-04-19	8.280	8.380	8.220	8.260	8.219	41,016,842
2022-04-18	8.100	8.190	7.860	8.120	8.080	27,397,885
2022-04-15	8.280	8.410	8.040	8.100	8.060	43,107,598
2022-04-14	8.170	8.360	8.120	8.340	8.299	45,825,551
2022-04-13	7.860	8.410	7.830	8.190	8.150	74,149,236
2022-04-12	7.650	7.940	7.610	7.930	7.891	50,247,817
2022-04-11	8.180	8.210	7.600	7.680	7.642	78,776,133
2022-04-08	8.350	8.390	8.030	8.260	8.219	50,168,336
2022-04-07	8.480	8.540	8.340	8.350	8.309	39,527,771
2022-04-06	8.530	8.610	8.410	8.570	8.528	37,891,579
2022-04-01	8.440	8.610	8.410	8.520	8.478	45,156,329
2022-03-31	8.870	8.870	8.500	8.560	8.518	71,824,236
2022-03-30	8.820	8.960	8.720	8.900	8.856	42,921,180
2022-03-29	8.810	8.930	8.690	8.770	8.727	42,018,606
2022-03-28	8.990	9.000	8.630	8.830	8.786	67,733,825
2022-03-25	9.160	9.590	9.130	9.180	9.135	77,248,204
2022-03-24	9.290	9.370	9.080	9.150	9.105	72,305,524
2022-03-23	9.150	9.190	9.010	9.040	8.995	44,653,070
2022-03-22	9.080	9.170	8.990	9.100	9.055	48,188,588
2022-03-21	9.130	9.280	8.970	9.150	9.105	74,509,749
2022-03-18	9.090	9.220	9.010	9.180	9.135	55,670,937
2022-03-17	9.060	9.450	8.980	9.180	9.135	97,924,983
2022-03-16	8.850	8.980	8.400	8.940	8.896	87,294,776
2022-03-15	8.940	9.120	8.590	8.610	8.567	90,587,412
2022-03-14	9.320	9.430	8.990	8.990	8.946	98,453,368
2022-03-11	9.450	9.630	9.010	9.530	9.483	126,721,164
2022-03-10	10.020	10.150	9.260	9.760	9.712	157,010,202
2022-03-09	9.960	10.300	9.950	9.950	9.901	226,426,642
2022-03-08	11.510	11.700	10.640	11.050	10.995	389,850,396
2022-03-07	10.720	11.080	10.710	10.800	10.747	167,492,290
2022-03-04	10.680	10.850	10.420	10.470	10.418	82,451,531
2022-03-03	10.800	10.980	10.650	10.680	10.627	96,019,386
2022-03-02	10.750	10.820	10.470	10.720	10.667	69,897,619
2022-03-01	10.900	10.910	10.540	10.620	10.568	74,098,703
2022-02-28	10.710	10.990	10.700	10.900	10.846	86,938,534
2022-02-25	10.750	10.980	10.590	10.630	10.577	86,094,227
2022-02-24	10.850	11.240	10.510	10.710	10.657	130,449,345
2022-02-23	10.710	11.100	10.680	10.990	10.936	123,169,584
2022-02-22	10.250	10.550	10.120	10.480	10.428	75,488,012
2022-02-21	10.340	10.470	10.200	10.360	10.309	51,840,022
2022-02-18	10.050	10.300	9.940	10.260	10.209	57,850,883
2022-02-17	9.790	10.250	9.700	10.100	10.050	71,646,006
2022-02-16	9.810	9.950	9.760	9.840	9.791	39,509,129
2022-02-15	9.720	9.860	9.460	9.830	9.781	45,599,804
2022-02-14	9.720	9.900	9.560	9.670	9.622	47,546,370
2022-02-11	9.780	9.980	9.660	9.720	9.672	48,921,797
2022-02-10	9.780	10.200	9.760	9.880	9.831	70,513,925

← NewerPage 19 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.