Changbai Mountain Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.460 | 21.460 | 20.490 | 20.600 | 20.600 | 11,811,001 |
| 2024-04-29 | 21.120 | 21.530 | 20.800 | 21.450 | 21.450 | 10,876,200 |
| 2024-04-26 | 21.270 | 21.640 | 20.920 | 21.200 | 21.200 | 15,374,316 |
| 2024-04-25 | 20.950 | 21.340 | 20.540 | 20.770 | 20.770 | 11,787,185 |
| 2024-04-24 | 20.220 | 21.200 | 20.200 | 21.080 | 21.080 | 12,542,242 |
| 2024-04-23 | 20.620 | 21.050 | 20.330 | 20.570 | 20.570 | 11,013,637 |
| 2024-04-22 | 20.180 | 20.960 | 19.310 | 20.910 | 20.910 | 14,908,438 |
| 2024-04-19 | 20.300 | 20.640 | 19.850 | 20.200 | 20.200 | 10,674,500 |
| 2024-04-18 | 20.350 | 21.140 | 20.140 | 20.530 | 20.530 | 13,322,200 |
| 2024-04-17 | 19.060 | 20.970 | 19.060 | 20.520 | 20.520 | 14,969,486 |
| 2024-04-16 | 21.050 | 21.350 | 19.830 | 19.830 | 19.830 | 15,476,684 |
| 2024-04-15 | 24.380 | 24.500 | 22.030 | 22.030 | 22.030 | 21,303,060 |
| 2024-04-12 | 23.290 | 25.210 | 23.210 | 24.480 | 24.480 | 28,709,395 |
| 2024-04-11 | 22.300 | 24.400 | 21.890 | 23.950 | 23.950 | 26,322,331 |
| 2024-04-10 | 22.080 | 22.760 | 21.930 | 22.570 | 22.570 | 14,491,575 |
| 2024-04-09 | 21.400 | 22.700 | 21.310 | 22.450 | 22.450 | 16,266,350 |
| 2024-04-08 | 21.670 | 22.160 | 21.620 | 21.690 | 21.690 | 9,514,650 |
| 2024-04-03 | 22.210 | 22.490 | 21.540 | 21.670 | 21.670 | 12,042,887 |
| 2024-04-02 | 22.740 | 23.170 | 22.460 | 22.600 | 22.600 | 13,778,487 |
| 2024-04-01 | 22.780 | 22.910 | 22.150 | 22.680 | 22.680 | 13,590,400 |
| 2024-03-29 | 21.800 | 22.970 | 21.800 | 22.820 | 22.820 | 12,147,400 |
| 2024-03-28 | 21.000 | 22.000 | 20.700 | 21.750 | 21.750 | 13,099,776 |
| 2024-03-27 | 21.500 | 22.520 | 21.480 | 21.520 | 21.520 | 14,745,496 |
| 2024-03-26 | 22.080 | 22.300 | 21.200 | 21.600 | 21.600 | 17,173,511 |
| 2024-03-25 | 24.510 | 24.520 | 22.550 | 22.550 | 22.550 | 23,839,176 |
| 2024-03-22 | 25.790 | 26.550 | 25.010 | 25.060 | 25.060 | 25,795,319 |
| 2024-03-21 | 24.730 | 26.200 | 24.360 | 25.800 | 25.800 | 29,437,588 |
| 2024-03-20 | 25.320 | 25.570 | 24.800 | 24.950 | 24.950 | 17,002,700 |
| 2024-03-19 | 25.820 | 26.080 | 25.250 | 25.320 | 25.320 | 18,907,943 |
| 2024-03-18 | 24.920 | 26.000 | 24.890 | 25.800 | 25.800 | 23,509,541 |
| 2024-03-15 | 24.600 | 26.890 | 24.150 | 25.500 | 25.500 | 32,988,287 |
| 2024-03-14 | 24.340 | 25.650 | 24.340 | 24.920 | 24.920 | 20,403,757 |
| 2024-03-13 | 25.310 | 25.450 | 24.600 | 24.660 | 24.660 | 18,541,792 |
| 2024-03-12 | 25.000 | 25.830 | 24.450 | 25.620 | 25.620 | 27,993,594 |
| 2024-03-11 | 25.000 | 25.800 | 24.770 | 25.280 | 25.280 | 24,841,000 |
| 2024-03-08 | 27.000 | 27.050 | 24.800 | 25.240 | 25.240 | 40,175,500 |
| 2024-03-07 | 24.170 | 26.750 | 24.000 | 26.750 | 26.750 | 39,368,401 |
| 2024-03-06 | 23.980 | 24.680 | 22.780 | 24.320 | 24.320 | 25,746,221 |
| 2024-03-05 | 23.380 | 25.700 | 22.980 | 24.140 | 24.140 | 28,478,320 |
| 2024-03-04 | 23.240 | 23.500 | 22.260 | 23.390 | 23.390 | 12,938,015 |
| 2024-03-01 | 23.680 | 23.880 | 22.640 | 23.050 | 23.050 | 13,812,100 |
| 2024-02-29 | 21.530 | 23.340 | 21.530 | 23.250 | 23.250 | 20,084,337 |
| 2024-02-28 | 25.620 | 26.200 | 23.090 | 23.090 | 23.090 | 27,293,695 |
| 2024-02-27 | 25.200 | 25.770 | 24.850 | 25.660 | 25.660 | 22,006,875 |
| 2024-02-26 | 25.100 | 25.550 | 24.710 | 25.080 | 25.080 | 19,324,878 |
| 2024-02-23 | 25.850 | 25.980 | 24.610 | 25.550 | 25.550 | 29,380,249 |
| 2024-02-22 | 25.630 | 27.360 | 25.610 | 26.250 | 26.250 | 38,265,437 |
| 2024-02-21 | 23.860 | 25.630 | 23.780 | 25.040 | 25.040 | 22,408,700 |
| 2024-02-20 | 23.500 | 24.440 | 22.820 | 24.220 | 24.220 | 19,605,601 |
| 2024-02-19 | 21.530 | 24.100 | 21.280 | 23.870 | 23.870 | 24,325,528 |
| 2024-02-08 | 22.060 | 22.590 | 20.120 | 22.100 | 22.100 | 23,338,001 |
| 2024-02-07 | 23.290 | 24.200 | 21.700 | 22.360 | 22.360 | 19,123,049 |
| 2024-02-06 | 24.000 | 24.370 | 22.230 | 23.460 | 23.460 | 21,610,000 |
| 2024-02-05 | 25.490 | 27.120 | 23.820 | 24.410 | 24.410 | 24,768,300 |
| 2024-02-02 | 26.500 | 27.520 | 25.510 | 26.450 | 26.450 | 23,755,671 |
| 2024-02-01 | 25.300 | 27.630 | 25.300 | 26.500 | 26.500 | 30,670,840 |
| 2024-01-31 | 27.620 | 28.380 | 25.650 | 25.650 | 25.650 | 32,711,361 |
| 2024-01-30 | 28.670 | 29.500 | 28.390 | 28.500 | 28.500 | 26,986,347 |
| 2024-01-29 | 30.220 | 31.400 | 28.110 | 28.390 | 28.390 | 35,711,066 |
| 2024-01-26 | 32.650 | 33.470 | 29.960 | 30.980 | 30.980 | 43,412,008 |
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.