Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.800	22.370	21.570	22.210	21.721	17,934,487
2025-07-23	23.450	23.470	22.120	22.440	21.946	24,774,890
2025-07-22	22.300	23.560	22.020	23.410	22.895	34,529,124
2025-07-21	22.360	22.890	22.050	22.440	21.946	24,728,649
2025-07-18	24.220	25.260	22.970	22.970	22.464	38,545,631
2025-07-17	26.990	27.700	24.830	25.520	24.958	41,589,895
2025-07-16	25.040	26.790	24.510	26.400	25.819	37,931,860
2025-07-15	26.750	28.280	25.780	25.780	25.213	35,607,032
2025-07-14	26.750	28.930	25.940	28.640	28.010	51,305,962
2025-07-11	25.020	26.740	24.600	26.740	26.151	46,987,171
2025-07-10	25.600	27.000	24.000	24.310	23.775	52,363,848
2025-07-09	24.690	27.080	24.640	25.590	25.027	56,461,021
2025-07-08	21.020	24.620	20.140	24.620	24.078	46,379,310
2025-07-07	20.370	22.800	20.290	22.380	21.887	52,237,783
2025-07-04	20.770	20.770	20.480	20.770	20.313	36,379,305
2025-07-03	18.880	18.880	18.880	18.880	18.464	2,568,384
2025-07-02	16.660	17.160	16.660	17.160	16.782	8,155,993
2025-07-01	15.710	15.940	15.430	15.600	15.257	7,358,062
2025-06-30	15.400	16.500	15.350	16.150	15.795	4,943,069
2025-06-27	15.230	15.500	15.230	15.400	15.061	2,047,700
2025-06-26	15.340	15.460	15.200	15.210	14.875	1,791,600
2025-06-25	15.280	15.410	15.210	15.330	14.993	1,954,711
2025-06-24	14.990	15.300	14.930	15.280	14.944	2,788,551
2025-06-23	14.640	14.990	14.490	14.980	14.650	2,396,816
2025-06-20	14.580	15.060	14.580	14.660	14.337	2,344,980
2025-06-19	14.880	15.020	14.490	14.560	14.240	1,595,600
2025-06-18	14.850	14.910	14.640	14.900	14.572	1,118,932
2025-06-17	14.850	14.940	14.770	14.880	14.552	1,134,400
2025-06-16	14.600	14.970	14.600	14.880	14.552	1,935,943
2025-06-13	14.930	15.010	14.730	14.740	14.416	1,520,700
2025-06-12	15.000	15.080	14.910	15.000	14.670	1,262,401
2025-06-11	14.900	15.150	14.900	14.990	14.660	1,448,301
2025-06-10	15.160	15.160	14.780	14.900	14.572	1,629,401
2025-06-09	14.890	15.170	14.840	15.110	14.777	2,252,401
2025-06-06	14.710	15.130	14.630	14.860	14.533	2,319,102
2025-06-05	14.740	14.810	14.600	14.690	14.367	1,107,100
2025-06-04	14.540	14.750	14.540	14.730	14.406	1,493,100
2025-06-03	14.500	14.620	14.360	14.540	14.220	1,181,300
2025-05-30	14.570	14.640	14.440	14.500	14.181	1,192,300
2025-05-29	14.300	14.630	14.240	14.610	14.288	1,694,600
2025-05-28	14.510	14.580	14.190	14.310	13.995	1,839,100
2025-05-27	14.830	14.880	14.610	14.830	14.015	1,365,000
2025-05-26	14.740	14.880	14.680	14.830	14.015	1,222,651
2025-05-23	14.970	14.980	14.640	14.750	13.939	2,462,404
2025-05-22	14.880	15.050	14.620	14.640	13.835	1,685,600
2025-05-21	15.130	15.180	14.920	14.950	14.128	1,263,000
2025-05-20	15.020	15.100	14.920	15.050	14.222	1,230,444
2025-05-19	14.820	15.030	14.770	15.030	14.204	1,599,807
2025-05-16	14.780	14.930	14.700	14.820	14.005	1,560,863
2025-05-15	14.850	14.900	14.750	14.800	13.986	1,117,266
2025-05-14	14.940	14.970	14.750	14.850	14.033	1,730,263
2025-05-13	14.870	15.300	14.790	14.950	14.128	2,690,900
2025-05-12	14.790	14.880	14.620	14.760	13.948	1,493,800
2025-05-09	14.910	14.920	14.590	14.650	13.844	1,376,800
2025-05-08	14.710	14.950	14.630	14.840	14.024	1,681,001
2025-05-07	14.800	14.870	14.600	14.710	13.901	1,831,100
2025-05-06	14.440	14.740	14.440	14.740	13.930	2,057,351
2025-04-30	14.250	14.830	14.250	14.430	13.637	2,915,663
2025-04-29	13.670	14.170	13.590	13.970	13.202	2,913,651
2025-04-28	13.670	13.750	13.410	13.580	12.833	1,610,910

← NewerPage 6 of 21 · 1,218 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.