Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.230	9.860	9.140	9.730	9.682	83,023,723
2022-02-08	9.240	9.260	8.950	9.260	9.214	58,875,991
2022-02-07	8.860	9.330	8.800	9.180	9.135	86,194,407
2022-01-28	9.560	9.600	8.550	8.630	8.587	136,157,033
2022-01-27	9.740	9.870	9.500	9.500	9.453	28,503,321
2022-01-26	9.920	9.980	9.500	9.790	9.742	41,687,457
2022-01-25	10.200	10.240	9.870	9.870	9.821	84,711,046
2022-01-24	10.170	10.700	10.090	10.490	10.438	64,938,307
2022-01-21	10.370	10.610	10.080	10.250	10.199	69,317,068
2022-01-20	10.500	10.690	10.300	10.470	10.418	96,947,266
2022-01-19	10.230	10.270	9.950	10.130	10.080	43,033,458
2022-01-18	10.310	10.550	10.220	10.340	10.289	36,973,878
2022-01-17	10.440	10.460	10.190	10.320	10.269	47,499,369
2022-01-14	10.580	10.650	10.380	10.600	10.548	52,090,385
2022-01-13	10.900	11.000	10.660	10.680	10.627	55,697,488
2022-01-12	10.600	11.000	10.560	10.960	10.906	105,823,253
2022-01-11	10.150	10.380	10.120	10.320	10.269	55,881,288
2022-01-10	9.960	10.140	9.900	10.110	10.060	40,890,761
2022-01-07	10.200	10.270	9.920	10.000	9.951	56,043,554
2022-01-06	10.150	10.370	10.110	10.260	10.209	38,016,273
2022-01-05	10.450	10.480	10.090	10.190	10.140	51,950,501
2022-01-04	10.820	10.940	10.370	10.440	10.388	65,908,829
2021-12-31	10.700	10.880	10.670	10.730	10.677	44,699,098
2021-12-30	10.820	10.880	10.650	10.670	10.617	39,163,055
2021-12-29	10.750	11.090	10.730	10.780	10.727	49,507,506
2021-12-28	10.540	10.840	10.470	10.820	10.767	43,135,895
2021-12-27	10.470	10.850	10.250	10.540	10.488	42,276,194
2021-12-24	11.100	11.170	10.510	10.560	10.508	72,192,166
2021-12-23	11.490	11.520	11.030	11.130	11.075	56,607,175
2021-12-22	11.230	11.540	11.150	11.420	11.364	61,380,497
2021-12-21	10.900	11.350	10.900	11.200	11.145	71,766,111
2021-12-20	10.960	11.090	10.740	10.970	10.916	102,721,144
2021-12-17	11.550	11.890	11.460	11.530	11.473	63,400,924
2021-12-16	11.620	11.660	11.330	11.470	11.413	51,142,798
2021-12-15	11.650	11.790	11.470	11.600	11.543	54,405,473
2021-12-14	11.880	11.920	11.540	11.600	11.543	70,748,621
2021-12-13	12.120	12.140	11.680	11.940	11.881	87,441,267
2021-12-10	11.450	12.180	11.400	12.080	12.020	118,614,113
2021-12-09	11.580	11.880	11.210	11.600	11.543	93,015,256
2021-12-08	11.200	11.660	11.200	11.500	11.443	80,861,990
2021-12-07	11.600	11.640	10.700	11.090	11.035	122,352,989
2021-12-06	11.830	12.070	11.400	11.430	11.373	126,417,704
2021-12-03	11.600	12.170	11.470	11.960	11.901	191,272,880
2021-12-02	11.450	11.610	11.190	11.310	11.254	89,756,324
2021-12-01	11.430	11.550	11.110	11.280	11.224	109,294,455
2021-11-30	11.650	11.700	11.240	11.600	11.543	141,542,335
2021-11-29	10.970	11.640	10.900	11.590	11.533	174,791,535
2021-11-26	10.740	11.390	10.660	11.270	11.214	138,044,592
2021-11-25	10.970	11.320	10.800	10.860	10.806	163,874,933
2021-11-24	10.340	11.000	10.270	10.780	10.727	160,338,346
2021-11-23	10.510	10.610	10.250	10.330	10.279	107,002,832
2021-11-22	10.290	10.620	10.250	10.510	10.458	130,877,873
2021-11-19	10.130	10.350	10.020	10.230	10.179	124,099,618
2021-11-18	9.880	10.320	9.660	10.050	10.000	141,136,915
2021-11-17	9.470	9.860	9.450	9.850	9.801	106,552,169
2021-11-16	9.700	9.700	9.310	9.350	9.304	81,201,545
2021-11-15	9.680	9.800	9.450	9.730	9.682	75,148,681
2021-11-12	9.900	9.930	9.700	9.750	9.702	75,386,721
2021-11-11	9.500	9.910	9.460	9.880	9.831	103,289,037
2021-11-10	9.840	9.840	9.310	9.570	9.523	129,132,964

← NewerPage 20 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.