Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.800	21.100	20.680	20.950	20.950	3,852,800
2024-07-26	20.600	21.040	20.520	20.910	20.910	4,738,200
2024-07-25	20.450	20.960	20.010	20.620	20.620	5,961,900
2024-07-24	21.050	21.420	20.450	20.470	20.470	6,416,900
2024-07-23	21.380	21.890	21.150	21.260	21.260	6,397,900
2024-07-22	21.420	21.760	21.230	21.560	21.560	4,753,200
2024-07-19	21.620	21.720	21.420	21.530	21.530	5,556,400
2024-07-18	21.540	21.920	20.900	21.860	21.860	7,195,300
2024-07-17	22.380	22.620	21.530	21.620	21.620	9,596,708
2024-07-16	22.480	22.800	22.330	22.540	22.540	7,431,113
2024-07-15	23.300	23.400	22.340	22.400	22.400	10,709,400
2024-07-12	23.260	24.160	23.080	23.330	23.330	16,116,185
2024-07-11	22.630	23.390	22.300	23.300	23.300	12,754,800
2024-07-10	22.520	22.950	22.270	22.320	22.320	8,829,100
2024-07-09	22.400	22.800	21.500	22.780	22.780	12,300,400
2024-07-08	22.190	22.700	22.150	22.230	22.230	5,976,400
2024-07-05	22.230	22.230	22.230	22.230	22.230	0
2024-07-04	22.770	22.830	22.210	22.230	22.230	9,978,308
2024-07-03	23.090	23.800	23.050	23.280	23.280	15,109,600
2024-07-02	22.880	23.260	22.730	22.940	22.940	9,992,000
2024-07-01	22.070	23.200	22.070	23.040	23.040	14,304,008
2024-06-28	21.860	22.660	21.750	22.260	22.260	11,907,321
2024-06-27	21.640	22.600	21.410	21.750	21.750	11,746,630
2024-06-26	21.200	21.760	20.910	21.650	21.650	8,274,908
2024-06-25	20.360	22.260	20.330	21.750	21.750	12,361,800
2024-06-24	21.530	21.530	20.290	20.330	20.330	7,760,900
2024-06-21	21.500	22.050	21.350	21.680	21.680	4,882,000
2024-06-20	22.270	22.350	21.610	21.610	21.610	5,818,120
2024-06-19	22.640	22.790	22.160	22.360	22.360	6,807,650
2024-06-18	22.670	23.090	22.580	22.720	22.720	7,716,208
2024-06-17	22.160	23.130	22.090	22.850	22.850	10,059,654
2024-06-14	21.730	23.320	21.590	22.470	22.470	13,184,600
2024-06-13	21.770	21.930	21.610	21.620	21.620	5,393,700
2024-06-12	21.400	21.900	21.240	21.780	21.780	6,160,410
2024-06-11	21.930	21.930	21.120	21.530	21.530	6,681,486
2024-06-07	21.630	22.220	21.500	21.930	21.930	8,139,888
2024-06-06	23.000	23.280	21.220	21.620	21.620	13,590,052
2024-06-05	22.600	23.750	22.520	23.210	23.210	12,036,500
2024-06-04	22.560	23.190	21.940	22.970	22.970	11,188,850
2024-06-03	23.170	23.350	22.380	22.820	22.820	10,195,000
2024-05-31	23.390	23.790	22.960	23.350	23.350	10,874,150
2024-05-30	23.780	24.370	23.380	23.400	23.400	15,318,610
2024-05-29	22.600	25.070	22.360	24.230	24.230	25,968,170
2024-05-28	22.600	23.500	22.180	22.790	22.790	14,897,740
2024-05-27	23.820	24.090	22.450	23.000	23.000	15,900,910
2024-05-24	23.430	24.230	23.110	23.510	23.510	20,527,100
2024-05-23	24.900	25.000	23.300	23.360	23.360	25,639,700
2024-05-22	26.900	27.810	24.880	25.030	25.030	41,615,100
2024-05-21	24.030	26.480	23.480	26.480	26.480	27,897,131
2024-05-20	22.800	24.070	22.010	24.070	24.070	22,199,876
2024-05-17	22.280	22.360	21.500	21.880	21.880	11,020,900
2024-05-16	21.570	22.790	21.360	22.360	22.360	17,190,437
2024-05-15	21.150	22.000	20.950	21.560	21.560	11,437,300
2024-05-14	20.690	21.700	20.640	21.250	21.250	10,556,600
2024-05-13	21.260	21.500	20.300	20.710	20.710	11,838,400
2024-05-10	20.450	21.550	20.450	21.380	21.380	18,102,200
2024-05-09	20.320	20.800	20.320	20.570	20.570	7,283,900
2024-05-08	20.810	20.810	20.300	20.330	20.330	7,050,500
2024-05-07	20.480	20.880	20.310	20.860	20.860	9,676,400
2024-05-06	20.780	20.800	20.360	20.480	20.480	8,745,220

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-13	0.0430 CNY
2019-05-07	0.0260 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.