Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.360	19.400	18.300	18.720	18.720	10,064,295
2026-10-20	17.440	18.820	17.280	18.220	18.220	9,366,176
2026-10-19	17.440	19.210	17.240	17.670	17.670	9,269,800
2026-10-16	18.470	18.880	17.600	17.850	17.850	8,290,524
2026-10-15	19.230	19.610	17.950	18.280	18.280	12,377,200
2026-10-14	19.040	20.520	18.700	19.620	19.620	18,324,352
2026-10-13	17.190	19.230	16.810	19.230	19.230	12,519,900
2026-10-12	17.380	17.800	17.100	17.480	17.480	7,782,100
2026-10-09	17.860	17.860	16.650	17.370	17.370	7,676,400
2026-10-08	17.990	18.340	17.680	17.910	17.910	6,586,001
2026-09-30	18.450	18.660	17.850	17.990	17.990	7,500,000
2026-09-29	18.560	19.070	18.350	18.400	18.400	9,110,310
2026-09-28	19.430	19.790	18.520	18.780	18.780	12,765,976
2026-09-24	18.710	19.860	18.310	19.050	19.050	16,048,410
2026-09-23	19.680	20.170	18.720	18.720	18.720	13,789,044
2026-09-22	19.790	19.870	18.700	19.340	19.340	23,846,520
2026-09-21	18.680	20.370	18.660	19.830	19.830	29,069,582
2026-09-18	16.880	18.520	16.880	18.520	18.520	17,354,328
2026-09-17	16.650	17.360	16.160	16.840	16.840	11,115,539
2026-09-16	16.160	16.960	15.850	16.760	16.760	14,412,353
2026-09-15	15.970	16.450	15.660	16.180	16.180	4,245,000
2026-09-14	16.040	16.100	15.750	16.050	16.050	3,416,036
2026-09-11	16.340	16.360	15.800	16.100	16.100	3,949,500
2026-09-10	16.000	16.730	15.720	16.490	16.490	4,756,700
2026-09-09	16.370	16.510	16.020	16.130	16.130	4,782,277
2026-09-08	16.020	16.370	15.960	16.350	16.350	3,219,921
2026-09-07	15.500	16.110	15.350	16.000	16.000	3,432,400
2026-09-04	15.610	15.830	15.290	15.480	15.480	3,056,200
2026-09-03	15.790	16.060	15.460	15.540	15.540	2,447,800
2026-09-02	15.800	15.960	15.470	15.760	15.760	2,701,653
2026-09-01	16.130	16.150	15.840	15.880	15.880	2,614,400
2026-08-31	15.880	16.000	15.620	15.880	15.880	2,694,100
2026-08-28	16.000	16.290	15.890	16.160	16.160	3,222,236
2026-08-27	15.960	15.980	15.730	15.980	15.980	2,164,453
2026-08-26	15.960	16.140	15.700	15.980	15.980	2,955,300
2026-08-25	15.510	15.820	15.270	15.780	15.780	2,498,191
2026-08-24	15.490	15.790	15.200	15.500	15.500	2,484,600
2026-08-21	15.300	15.420	15.000	15.380	15.380	2,504,836
2026-08-20	15.230	15.420	15.070	15.310	15.310	2,541,400
2026-08-19	15.740	15.880	15.000	15.030	15.030	3,785,700
2026-08-18	15.970	16.020	15.670	15.880	15.880	3,208,997
2026-08-17	15.930	16.030	15.740	15.970	15.970	2,706,400
2026-08-14	16.300	16.300	15.780	15.920	15.920	3,289,480
2026-08-13	16.980	16.990	16.200	16.300	16.300	5,198,580
2026-08-12	16.750	17.120	16.750	16.900	16.900	3,127,784
2026-08-11	16.980	17.200	16.480	16.900	16.900	5,193,666
2026-08-10	15.730	16.990	15.510	16.870	16.870	7,440,067
2026-08-07	15.860	15.980	15.570	15.680	15.680	3,450,900
2026-08-06	16.000	16.050	15.580	15.930	15.930	3,704,616
2026-08-05	16.220	16.250	15.910	16.000	16.000	5,579,701
2026-08-04	15.840	16.460	15.800	16.220	16.220	9,781,080
2026-08-03	15.160	16.350	14.970	16.000	16.000	11,621,524
2026-07-31	14.800	15.260	14.610	14.860	14.860	6,431,600
2026-07-30	14.620	15.010	14.510	14.550	14.550	3,350,000
2026-07-29	14.740	14.860	14.370	14.730	14.730	3,783,500
2026-07-28	14.250	14.710	14.000	14.460	14.460	3,204,731
2026-07-27	13.960	14.360	13.750	14.340	14.340	3,805,928
2026-07-24	14.050	14.050	13.750	13.820	13.820	3,255,760
2026-07-23	13.460	14.200	13.460	14.170	14.170	5,642,501
2026-07-22	13.350	13.640	13.200	13.420	13.420	4,277,973

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4000 CNY
2025-05-28	0.5000 CNY
2024-05-28	0.5000 CNY
2023-05-30	0.2000 CNY
2022-05-17	0.0600 CNY

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