Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.330	22.620	22.050	22.440	21.946	4,557,278
2026-04-21	22.690	22.950	22.260	22.520	22.024	4,084,767
2026-04-20	22.390	22.770	22.010	22.590	22.093	4,496,500
2026-04-17	22.340	22.500	22.010	22.340	21.848	3,724,100
2026-04-16	21.770	22.350	21.580	22.300	21.809	4,816,137
2026-04-15	22.030	22.130	21.700	21.770	21.291	3,271,500
2026-04-14	22.210	22.260	21.690	22.030	21.545	3,763,700
2026-04-13	21.530	22.270	21.500	21.940	21.457	4,328,800
2026-04-10	21.950	22.150	21.700	21.730	21.252	4,366,200
2026-04-09	21.950	21.950	21.470	21.680	21.203	3,386,699
2026-04-08	21.520	22.100	21.510	22.090	21.604	4,351,100
2026-04-07	21.280	21.380	20.950	21.190	20.724	2,943,700
2026-04-03	21.600	21.990	20.980	21.170	20.704	4,877,305
2026-04-02	22.380	22.380	21.570	21.890	21.408	4,632,800
2026-04-01	22.080	22.650	21.580	22.350	21.858	6,743,271
2026-03-31	22.000	22.300	21.530	21.730	21.252	4,694,000
2026-03-30	21.960	22.330	21.530	22.090	21.604	5,453,300
2026-03-27	22.000	22.580	21.940	22.350	21.858	5,443,177
2026-03-26	22.840	23.060	22.200	22.480	21.985	6,000,100
2026-03-25	23.220	23.520	22.800	23.070	22.562	7,589,500
2026-03-24	22.910	23.350	22.110	23.220	22.709	11,280,300
2026-03-23	23.220	24.350	22.000	22.660	22.161	14,557,122
2026-03-20	23.650	25.290	23.100	23.910	23.384	14,316,953
2026-03-19	23.730	23.900	23.300	23.570	23.051	5,387,885
2026-03-18	24.020	24.370	23.680	24.160	23.628	6,164,301
2026-03-17	24.480	25.120	23.980	24.260	23.726	7,640,554
2026-03-16	24.700	25.030	24.250	24.480	23.941	6,488,101
2026-03-13	24.910	25.440	24.640	24.780	24.235	8,007,000
2026-03-12	25.270	25.800	24.600	24.930	24.381	11,371,758
2026-03-11	25.250	26.330	25.000	25.620	25.056	21,342,417
2026-03-10	25.060	25.790	24.710	25.310	24.753	12,129,800
2026-03-09	24.450	25.140	24.230	25.000	24.450	10,598,400
2026-03-06	25.110	25.600	24.520	24.990	24.440	8,032,300
2026-03-05	25.970	25.970	24.830	25.090	24.538	6,880,800
2026-03-04	24.760	25.990	24.760	25.310	24.753	9,246,852
2026-03-03	26.980	27.660	25.200	25.340	24.782	12,901,721
2026-03-02	26.560	28.280	26.560	26.880	26.288	15,589,092
2026-02-27	27.280	28.970	27.050	27.760	27.149	20,517,196
2026-02-26	27.600	27.820	27.090	27.450	26.846	12,386,663
2026-02-25	29.020	29.450	27.500	28.100	27.481	18,626,352
2026-02-24	29.860	30.200	28.100	29.040	28.401	20,845,738
2026-02-13	31.360	32.210	29.040	29.440	28.792	23,238,128
2026-02-12	32.240	33.240	30.950	31.880	31.178	23,014,972
2026-02-11	31.500	33.950	30.000	32.470	31.755	29,711,737
2026-02-10	31.170	32.950	29.700	31.300	30.611	34,192,303
2026-02-09	29.220	30.970	29.120	30.970	30.288	14,161,915
2026-02-06	25.920	29.500	25.550	28.150	27.530	27,748,302
2026-02-05	27.160	28.330	25.620	26.860	26.269	33,826,240
2026-02-04	25.800	28.460	25.700	28.460	27.834	20,455,159
2026-02-03	24.390	26.450	23.620	25.870	25.301	30,139,507
2026-02-02	24.490	26.160	23.880	24.070	23.540	21,341,993
2026-01-30	24.800	25.680	23.600	24.480	23.941	20,584,501
2026-01-29	23.350	26.500	23.220	25.750	25.183	36,047,657
2026-01-28	23.580	25.240	22.830	24.180	23.648	31,326,020
2026-01-27	21.040	25.000	21.040	23.500	22.983	43,115,980
2026-01-26	20.980	22.780	20.780	22.780	22.279	44,727,858
2026-01-23	18.900	20.710	18.900	20.710	20.254	14,257,613
2026-01-22	18.390	18.860	18.260	18.830	18.416	3,628,425
2026-01-21	18.150	18.520	18.130	18.410	18.005	2,404,000
2026-01-20	18.810	19.120	18.120	18.370	17.966	5,062,800

← NewerPage 3 of 21 · 1,217 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.