Changzhou Almaden Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.630	13.740	13.530	13.670	12.918	896,300
2025-04-24	13.810	13.850	13.530	13.620	12.871	1,266,200
2025-04-23	13.760	13.820	13.700	13.790	13.032	1,118,824
2025-04-22	13.660	13.710	13.500	13.690	12.937	988,824
2025-04-21	13.580	13.700	13.460	13.610	12.862	840,400
2025-04-18	13.570	13.730	13.470	13.580	12.833	900,200
2025-04-17	13.450	13.780	13.400	13.620	12.871	1,327,500
2025-04-16	13.810	13.820	13.220	13.450	12.710	1,535,600
2025-04-15	13.600	13.920	13.470	13.770	13.013	2,150,300
2025-04-14	13.600	13.680	13.470	13.590	12.843	1,595,500
2025-04-11	13.200	13.530	13.120	13.420	12.682	1,688,500
2025-04-10	13.210	13.500	13.210	13.300	12.569	2,182,746
2025-04-09	12.900	13.090	12.030	13.040	12.323	2,772,800
2025-04-08	13.320	13.430	12.700	12.970	12.257	3,678,860
2025-04-07	14.190	14.190	13.350	13.350	12.616	2,914,400
2025-04-03	14.830	15.000	14.690	14.830	14.015	1,864,714
2025-04-02	14.930	15.180	14.830	14.920	14.100	1,389,600
2025-04-01	14.800	15.080	14.600	14.930	14.109	1,906,016
2025-03-31	15.010	15.180	14.540	14.680	13.873	2,675,816
2025-03-28	15.280	15.390	14.960	15.010	14.185	2,505,800
2025-03-27	15.550	15.630	15.110	15.260	14.421	3,281,000
2025-03-26	15.020	15.750	14.970	15.640	14.780	4,992,700
2025-03-25	14.910	15.310	14.860	15.050	14.222	2,973,177
2025-03-24	15.500	15.580	14.680	14.960	14.137	3,727,357
2025-03-21	15.630	15.700	15.400	15.500	14.648	2,010,900
2025-03-20	15.720	15.780	15.590	15.660	14.799	1,681,100
2025-03-19	15.700	15.760	15.510	15.630	14.771	2,202,200
2025-03-18	15.600	15.800	15.600	15.720	14.856	1,694,600
2025-03-17	15.540	15.700	15.480	15.650	14.789	2,471,457
2025-03-14	15.210	15.530	15.110	15.460	14.610	2,817,760
2025-03-13	15.240	15.320	15.040	15.210	14.374	1,928,800
2025-03-12	15.190	15.340	15.060	15.270	14.430	2,226,663
2025-03-11	15.100	15.190	14.930	15.190	14.355	2,010,010
2025-03-10	15.080	15.290	15.020	15.230	14.393	2,362,410
2025-03-07	15.380	15.380	14.930	15.050	14.222	3,204,200
2025-03-06	15.270	15.450	15.090	15.350	14.506	2,314,900
2025-03-05	15.540	15.600	15.020	15.180	14.345	3,132,400
2025-03-04	15.380	15.540	15.250	15.530	14.676	1,588,400
2025-03-03	15.190	15.700	15.190	15.380	14.534	2,818,500
2025-02-28	15.530	15.660	15.110	15.190	14.355	2,489,263
2025-02-27	15.790	15.870	15.350	15.530	14.676	2,438,363
2025-02-26	15.490	15.820	15.480	15.790	14.922	2,883,700
2025-02-25	15.220	15.570	15.210	15.490	14.638	2,318,000
2025-02-24	15.330	15.510	15.180	15.390	14.544	2,503,400
2025-02-21	15.400	15.500	15.260	15.370	14.525	2,207,902
2025-02-20	15.430	15.430	15.220	15.400	14.553	1,588,700
2025-02-19	15.150	15.540	15.150	15.430	14.582	2,040,786
2025-02-18	15.550	15.740	15.080	15.140	14.308	2,792,200
2025-02-17	15.240	15.540	15.150	15.490	14.638	2,305,200
2025-02-14	15.170	15.360	15.120	15.210	14.374	1,543,166
2025-02-13	15.390	15.450	15.110	15.150	14.317	1,558,700
2025-02-12	15.380	15.560	15.230	15.390	14.544	1,583,598
2025-02-11	15.550	15.550	15.300	15.400	14.553	1,277,900
2025-02-10	15.620	15.650	15.350	15.550	14.695	2,042,670
2025-02-07	15.260	15.820	15.100	15.630	14.771	3,385,330
2025-02-06	14.800	15.470	14.630	15.130	14.298	2,049,100
2025-02-05	14.540	14.800	14.520	14.700	13.892	1,005,800
2025-01-27	14.860	14.980	14.430	14.540	13.741	1,448,200
2025-01-24	14.590	14.850	14.510	14.850	14.033	1,115,800
2025-01-23	14.650	14.950	14.570	14.650	13.844	1,460,100

← NewerPage 7 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.