Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.450	13.450	12.520	13.400	13.400	6,122,500
2026-07-20	13.920	14.300	12.930	13.250	13.250	7,393,029
2026-07-17	14.640	14.800	13.860	13.920	13.920	5,986,929
2026-07-16	14.800	15.180	14.370	14.650	14.650	5,226,316
2026-07-15	14.540	14.990	14.350	14.730	14.730	5,082,816
2026-07-14	15.150	15.150	14.260	14.670	14.670	5,712,328
2026-07-13	15.620	16.230	14.800	14.890	14.890	9,499,957
2026-07-10	14.890	16.230	14.750	16.230	16.230	5,579,231
2026-07-09	14.950	15.690	14.340	14.750	14.750	6,744,668
2026-07-08	15.980	16.080	14.890	14.890	14.890	5,037,097
2026-07-07	16.680	16.860	15.790	15.830	15.830	6,836,900
2026-07-06	16.700	17.200	16.180	16.760	16.760	13,114,312
2026-07-03	16.020	17.150	15.380	17.150	17.150	9,308,900
2026-07-02	15.650	16.340	15.450	15.590	15.590	4,796,980
2026-07-01	15.630	15.990	15.160	15.710	15.710	3,759,100
2026-06-30	15.270	15.830	15.070	15.620	15.620	4,096,214
2026-06-29	15.120	15.370	14.680	15.190	15.190	4,471,400
2026-06-26	15.550	15.760	15.100	15.300	15.300	5,434,800
2026-06-25	15.660	15.950	15.350	15.550	15.550	3,722,128
2026-06-24	16.270	16.270	15.650	15.870	15.870	4,248,337
2026-06-23	16.750	16.780	16.220	16.300	16.300	4,880,385
2026-06-22	16.800	17.100	16.400	16.920	16.920	4,479,786
2026-06-18	17.740	17.930	16.910	16.920	16.920	5,852,900
2026-06-17	17.460	18.590	17.380	17.930	17.930	7,390,315
2026-06-16	17.230	17.690	16.920	17.570	17.570	5,189,363
2026-06-15	17.420	17.500	17.080	17.230	17.230	4,421,510
2026-06-12	17.390	17.780	17.220	17.390	17.390	4,072,400
2026-06-11	17.520	17.790	16.800	17.390	17.390	4,709,277
2026-06-10	18.010	18.010	17.180	17.690	17.690	6,429,087
2026-06-09	18.270	18.550	17.870	18.190	18.190	5,151,486
2026-06-08	18.000	19.460	17.910	18.180	18.180	9,896,073
2026-06-05	17.730	19.290	17.180	18.420	18.420	7,823,611
2026-06-04	17.610	17.900	17.500	17.760	17.760	3,333,300
2026-06-03	18.570	18.570	17.960	18.170	17.770	4,626,210
2026-06-02	18.920	19.010	18.120	18.500	18.093	4,481,500
2026-06-01	19.170	19.480	18.840	19.000	18.582	4,422,190
2026-05-29	20.210	20.330	19.080	19.160	18.738	6,165,347
2026-05-28	19.950	20.380	19.600	20.200	19.755	5,583,680
2026-05-27	20.010	20.600	19.300	20.100	19.658	8,300,420
2026-05-26	20.580	20.600	19.600	20.000	19.560	7,069,923
2026-05-25	21.340	21.560	20.560	20.740	20.283	6,794,436
2026-05-22	20.520	21.660	20.160	21.390	20.919	11,445,428
2026-05-21	21.580	22.230	20.350	20.500	20.049	13,913,152
2026-05-20	21.710	22.240	21.370	21.640	21.164	9,125,867
2026-05-19	21.920	23.390	21.700	22.150	21.662	13,109,780
2026-05-18	22.640	22.800	21.520	21.920	21.437	14,682,952
2026-05-15	24.000	24.300	22.260	22.920	22.415	17,490,611
2026-05-14	23.770	25.190	23.740	23.890	23.364	23,523,910
2026-05-13	23.810	23.960	23.470	23.590	23.071	15,264,258
2026-05-12	25.490	25.990	23.260	24.020	23.491	33,111,314
2026-05-11	22.220	24.330	21.860	24.330	23.794	12,418,514
2026-05-08	21.570	22.210	21.380	22.120	21.633	4,723,500
2026-05-07	21.400	22.150	21.270	21.690	21.213	5,402,300
2026-05-06	21.210	21.570	21.120	21.400	20.929	4,983,641
2026-04-30	20.830	21.360	20.660	21.190	20.724	4,742,741
2026-04-29	20.950	21.030	19.890	20.820	20.362	7,137,600
2026-04-28	21.500	21.550	20.970	21.170	20.704	4,319,037
2026-04-27	21.160	21.690	21.080	21.500	21.027	4,183,815
2026-04-24	22.090	22.250	20.600	21.550	21.076	9,912,980
2026-04-23	22.550	22.720	21.970	22.300	21.809	4,897,300

← NewerPage 2 of 3 · 121 trading daysOlder →

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.