Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.970	20.180	19.630	20.160	19.716	2,556,100
2025-10-22	19.870	20.140	19.720	19.960	19.521	2,337,653
2025-10-21	19.690	19.900	19.610	19.880	19.442	2,681,400
2025-10-20	19.630	19.840	19.530	19.710	19.276	1,750,200
2025-10-17	19.990	20.130	19.500	19.610	19.178	2,824,400
2025-10-16	20.200	20.300	19.830	20.070	19.628	4,028,002
2025-10-15	20.010	20.480	19.830	20.290	19.843	5,014,616
2025-10-14	20.000	20.630	19.800	20.060	19.618	5,726,606
2025-10-13	19.150	19.880	18.780	19.880	19.442	2,990,000
2025-10-10	20.040	20.180	19.810	19.950	19.511	2,612,654
2025-10-09	19.900	20.100	19.710	20.040	19.599	3,023,679
2025-09-30	19.970	20.190	19.820	19.960	19.521	3,391,630
2025-09-29	19.670	20.040	19.460	19.970	19.530	3,256,320
2025-09-26	19.820	20.050	19.670	19.670	19.237	2,885,228
2025-09-25	20.200	20.250	19.750	19.950	19.511	4,311,352
2025-09-24	19.640	20.170	19.480	20.080	19.638	5,051,458
2025-09-23	19.620	19.960	19.180	19.620	19.188	5,133,793
2025-09-22	20.200	20.200	19.400	19.840	19.403	6,413,550
2025-09-19	20.920	21.120	20.100	20.210	19.765	7,659,459
2025-09-18	22.080	22.280	20.810	21.200	20.733	11,403,716
2025-09-17	22.220	22.480	22.060	22.270	21.780	6,590,237
2025-09-16	22.300	22.310	22.000	22.190	21.702	4,790,519
2025-09-15	22.570	22.750	22.000	22.310	21.819	5,987,562
2025-09-12	22.480	22.790	22.000	22.570	22.073	9,225,983
2025-09-11	22.060	22.600	22.060	22.490	21.995	7,304,116
2025-09-10	22.650	22.650	22.050	22.360	21.868	6,479,705
2025-09-09	22.660	23.170	22.400	22.650	22.151	8,921,481
2025-09-08	22.630	22.990	22.290	22.920	22.415	14,034,571
2025-09-05	22.000	23.070	21.990	23.070	22.562	20,010,032
2025-09-04	21.900	22.450	21.300	21.980	21.496	13,410,357
2025-09-03	21.300	21.800	20.990	21.660	21.183	9,954,372
2025-09-02	21.540	21.850	21.010	21.330	20.860	7,984,267
2025-09-01	21.200	21.420	20.880	21.370	20.900	5,588,366
2025-08-29	21.140	21.310	20.900	21.020	20.557	5,597,301
2025-08-28	21.200	21.370	20.510	21.130	20.665	9,933,702
2025-08-27	22.140	22.480	20.910	21.490	21.017	12,422,818
2025-08-26	22.840	22.900	22.200	22.270	21.780	9,839,208
2025-08-25	22.720	22.970	22.510	22.800	22.298	12,661,705
2025-08-22	22.480	23.200	22.480	22.840	22.337	17,686,297
2025-08-21	22.020	24.210	22.000	23.290	22.777	29,370,408
2025-08-20	22.800	24.060	22.800	23.000	22.494	34,931,786
2025-08-19	21.610	22.000	21.490	21.870	21.389	9,078,614
2025-08-18	21.700	21.980	21.610	21.770	21.291	10,383,089
2025-08-15	20.720	21.600	20.670	21.450	20.978	11,328,576
2025-08-14	21.150	21.250	20.630	20.820	20.362	7,649,125
2025-08-13	21.270	21.330	20.880	21.180	20.714	7,728,000
2025-08-12	21.630	21.700	21.160	21.270	20.802	7,620,528
2025-08-11	21.520	21.790	21.100	21.770	21.291	10,090,722
2025-08-08	21.310	21.950	21.250	21.500	21.027	13,220,312
2025-08-07	21.310	21.970	21.100	21.350	20.880	10,225,227
2025-08-06	21.500	21.500	21.090	21.390	20.919	6,430,872
2025-08-05	21.480	21.550	21.190	21.390	20.919	6,743,400
2025-08-04	21.610	21.610	21.030	21.180	20.714	10,727,629
2025-08-01	21.280	22.440	21.270	21.750	21.271	15,946,830
2025-07-31	21.760	22.100	21.150	21.270	20.802	13,038,655
2025-07-30	22.700	22.770	21.700	22.150	21.662	15,224,438
2025-07-29	22.230	22.860	21.920	22.730	22.230	18,361,092
2025-07-28	21.360	23.130	21.360	22.380	21.887	17,382,731
2025-07-25	22.840	23.500	22.090	22.130	21.643	23,718,185
2025-07-24	21.800	22.370	21.570	22.210	21.721	17,934,487

← NewerPage 5 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.