Chengtun Mining Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.040 | 10.070 | 9.650 | 10.020 | 9.970 | 116,147,328 |
| 2021-11-08 | 9.230 | 9.850 | 9.230 | 9.830 | 9.781 | 144,707,068 |
| 2021-11-05 | 9.460 | 9.710 | 9.180 | 9.200 | 9.155 | 132,916,143 |
| 2021-11-04 | 9.570 | 9.650 | 9.460 | 9.550 | 9.503 | 77,638,288 |
| 2021-11-03 | 9.700 | 9.740 | 9.420 | 9.660 | 9.612 | 78,504,587 |
| 2021-11-02 | 10.060 | 10.150 | 9.470 | 9.670 | 9.622 | 111,783,513 |
| 2021-11-01 | 10.160 | 10.320 | 9.750 | 9.970 | 9.921 | 98,735,415 |
| 2021-10-29 | 10.220 | 10.370 | 10.040 | 10.240 | 10.189 | 103,893,658 |
| 2021-10-28 | 10.660 | 10.840 | 10.080 | 10.140 | 10.090 | 150,264,369 |
| 2021-10-27 | 11.020 | 11.050 | 10.500 | 10.650 | 10.597 | 81,032,696 |
| 2021-10-26 | 10.710 | 11.070 | 10.650 | 10.950 | 10.896 | 102,562,093 |
| 2021-10-25 | 10.420 | 10.850 | 10.220 | 10.690 | 10.637 | 107,393,289 |
| 2021-10-22 | 11.250 | 11.310 | 10.470 | 10.600 | 10.548 | 186,061,706 |
| 2021-10-21 | 11.810 | 11.980 | 11.500 | 11.570 | 11.513 | 127,556,719 |
| 2021-10-20 | 10.900 | 11.450 | 10.810 | 11.270 | 11.214 | 87,594,670 |
| 2021-10-19 | 11.110 | 11.600 | 11.050 | 11.270 | 11.214 | 82,714,379 |
| 2021-10-18 | 11.190 | 11.190 | 10.830 | 11.140 | 11.085 | 81,220,803 |
| 2021-10-15 | 10.720 | 11.080 | 10.530 | 10.890 | 10.836 | 77,526,149 |
| 2021-10-14 | 10.510 | 10.940 | 10.360 | 10.820 | 10.767 | 87,550,416 |
← NewerPage 21 of 21 · 1,219 trading days
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.