Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.580	18.850	18.440	18.820	18.406	3,531,700
2026-01-16	18.530	18.750	18.330	18.600	18.191	3,137,900
2026-01-15	18.550	18.780	18.330	18.540	18.132	2,484,100
2026-01-14	18.730	18.900	18.300	18.520	18.112	4,382,013
2026-01-13	19.010	19.060	18.500	18.730	18.318	4,836,773
2026-01-12	18.320	19.090	18.300	18.740	18.328	4,874,302
2026-01-09	18.610	18.610	18.200	18.440	18.034	3,533,550
2026-01-08	18.080	18.540	18.000	18.480	18.073	3,274,270
2026-01-07	18.490	18.490	18.000	18.170	17.770	3,403,400
2026-01-06	18.090	18.790	18.020	18.400	17.995	4,285,000
2026-01-05	18.100	18.230	17.840	18.090	17.692	2,054,000
2025-12-31	18.480	18.540	18.000	18.100	17.702	2,243,398
2025-12-30	18.650	18.650	18.330	18.450	18.044	1,900,700
2025-12-29	18.650	19.080	18.560	18.700	18.288	2,865,701
2025-12-26	18.450	19.110	18.450	18.650	18.239	5,224,051
2025-12-25	18.170	18.300	18.000	18.280	17.878	1,798,951
2025-12-24	17.850	18.240	17.740	18.140	17.741	1,903,300
2025-12-23	17.930	17.940	17.680	17.780	17.389	1,490,950
2025-12-22	18.010	18.080	17.820	17.880	17.486	1,294,500
2025-12-19	17.990	18.130	17.940	18.000	17.604	1,196,500
2025-12-18	17.710	18.110	17.660	17.880	17.486	1,242,600
2025-12-17	17.780	17.830	17.280	17.830	17.438	2,056,071
2025-12-16	18.070	18.090	17.400	17.780	17.389	2,272,300
2025-12-15	17.940	18.310	17.880	18.140	17.741	1,403,702
2025-12-12	18.170	18.280	17.990	18.090	17.692	1,523,100
2025-12-11	18.680	18.680	18.070	18.080	17.682	1,669,800
2025-12-10	18.450	18.570	18.270	18.530	18.122	1,421,500
2025-12-09	18.540	18.700	18.460	18.550	18.142	1,667,100
2025-12-08	18.500	18.690	18.420	18.640	18.230	1,741,600
2025-12-05	18.280	18.500	18.010	18.380	17.975	1,670,165
2025-12-04	18.450	18.500	17.800	18.190	17.790	2,288,627
2025-12-03	18.650	18.650	18.320	18.450	18.044	1,801,552
2025-12-02	19.040	19.320	18.470	18.640	18.230	2,619,600
2025-12-01	19.040	19.060	18.800	19.050	18.631	1,978,000
2025-11-28	18.650	18.900	18.510	18.890	18.474	1,670,500
2025-11-27	18.460	18.740	18.430	18.600	18.191	1,691,205
2025-11-26	18.690	18.820	18.380	18.430	18.024	2,118,100
2025-11-25	18.720	18.860	18.610	18.670	18.259	2,088,200
2025-11-24	18.480	18.820	18.280	18.640	18.230	2,845,723
2025-11-21	19.070	19.090	17.910	18.390	17.985	5,600,600
2025-11-20	19.540	19.860	19.170	19.260	18.836	2,899,309
2025-11-19	19.930	20.400	19.450	19.550	19.120	3,517,600
2025-11-18	20.030	20.200	19.650	19.930	19.491	3,929,900
2025-11-17	20.400	20.780	20.000	20.170	19.726	4,819,864
2025-11-14	20.500	21.390	20.340	20.690	20.235	6,392,017
2025-11-13	21.040	21.430	20.510	20.780	20.323	7,585,043
2025-11-12	21.180	21.570	20.410	21.040	20.577	10,485,942
2025-11-11	20.550	21.410	20.500	21.400	20.929	12,192,116
2025-11-10	20.220	20.860	20.130	20.570	20.117	6,831,544
2025-11-07	19.920	20.380	19.800	20.210	19.765	4,120,400
2025-11-06	20.100	20.470	19.900	20.050	19.609	3,874,600
2025-11-05	20.100	20.480	19.900	20.160	19.716	3,829,400
2025-11-04	20.280	20.380	19.820	20.250	19.804	3,137,500
2025-11-03	19.800	20.280	19.800	20.280	19.834	4,788,801
2025-10-31	19.630	20.600	19.620	19.800	19.364	4,736,831
2025-10-30	19.750	19.770	19.390	19.770	19.335	3,507,500
2025-10-29	19.450	19.950	19.260	19.770	19.335	4,429,956
2025-10-28	19.390	19.630	19.310	19.430	19.002	2,336,750
2025-10-27	19.740	20.020	19.380	19.460	19.032	4,495,400
2025-10-24	20.190	20.300	19.850	19.980	19.540	2,657,100

← NewerPage 4 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.