Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.260	9.410	9.210	9.230	9.230	35,946,110
2026-10-20	9.380	9.420	9.100	9.260	9.260	43,182,100
2026-10-19	9.470	9.580	9.370	9.470	9.470	25,032,782
2026-10-16	9.550	9.720	9.410	9.520	9.520	36,443,497
2026-10-15	9.690	9.770	9.350	9.440	9.440	50,832,200
2026-10-14	10.110	10.230	9.900	9.930	9.930	33,293,279
2026-10-13	10.070	10.290	9.840	10.150	10.150	38,145,900
2026-10-12	10.590	10.710	10.140	10.190	10.190	43,832,035
2026-10-09	10.160	10.680	10.150	10.620	10.620	61,943,019
2026-10-08	10.180	10.440	10.160	10.280	10.280	45,120,736
2026-09-30	10.280	10.310	10.130	10.140	10.140	30,798,280
2026-09-29	10.100	10.330	10.090	10.290	10.290	30,666,587
2026-09-28	10.280	10.290	10.080	10.160	10.160	36,759,939
2026-09-24	10.780	10.780	10.400	10.430	10.430	54,342,920
2026-09-23	11.130	11.130	10.840	10.900	10.900	38,832,137
2026-09-22	10.990	11.250	10.920	11.060	11.010	61,470,649
2026-09-21	11.050	11.120	10.880	10.940	10.891	42,770,100
2026-09-18	10.960	11.030	10.820	11.030	10.980	51,137,048
2026-09-17	10.820	11.020	10.600	10.780	10.731	60,237,909
2026-09-16	10.760	11.080	10.630	11.030	10.980	54,601,863
2026-09-15	10.900	11.030	10.650	10.730	10.730	59,788,313
2026-09-14	11.010	11.130	10.930	11.030	11.030	57,343,809
2026-09-11	11.390	11.460	10.820	11.300	11.300	168,413,200
2026-09-10	12.050	12.350	11.970	12.010	12.010	89,893,703
2026-09-09	11.900	12.200	11.880	12.100	12.100	137,857,273
2026-09-08	11.780	12.000	11.700	11.860	11.860	107,581,621
2026-09-07	11.340	11.640	11.280	11.600	11.600	78,787,945
2026-09-04	11.900	12.120	11.460	11.520	11.520	111,745,588
2026-09-03	11.660	11.760	11.530	11.670	11.670	78,447,959
2026-09-02	11.530	11.600	11.130	11.480	11.480	110,188,937
2026-09-01	11.870	12.080	11.740	11.810	11.810	83,079,447
2026-08-31	11.600	11.880	11.310	11.850	11.850	129,768,404
2026-08-28	11.890	12.140	11.710	12.000	12.000	87,888,706
2026-08-27	11.700	12.080	11.680	11.950	11.950	88,393,729
2026-08-26	11.460	12.200	11.400	11.900	11.900	157,736,341
2026-08-25	11.850	11.970	11.150	11.510	11.510	110,377,042
2026-08-24	12.150	12.200	11.610	11.870	11.870	136,644,900
2026-08-21	11.600	12.130	11.600	12.100	12.100	128,337,739
2026-08-20	11.720	12.180	11.500	11.640	11.640	124,836,484
2026-08-19	11.560	11.660	11.360	11.450	11.450	95,654,694
2026-08-18	11.880	12.010	11.710	11.940	11.940	75,639,326
2026-08-17	11.850	12.060	11.760	12.040	12.040	100,886,056
2026-08-14	11.660	11.800	11.370	11.700	11.700	118,494,844
2026-08-13	12.390	12.410	11.760	11.850	11.850	150,866,228
2026-08-12	12.380	12.600	12.170	12.440	12.440	116,138,878
2026-08-11	12.730	13.180	12.250	12.400	12.400	228,433,077
2026-08-10	11.970	12.900	11.710	12.740	12.740	230,464,101
2026-08-07	11.650	11.940	11.440	11.840	11.840	150,710,797
2026-08-06	11.920	11.950	11.240	11.400	11.400	151,017,326
2026-08-05	11.090	11.660	10.960	11.520	11.520	138,426,140
2026-08-04	10.580	10.900	10.560	10.840	10.840	89,378,389
2026-08-03	10.630	10.660	10.310	10.510	10.510	70,482,807
2026-07-31	10.450	10.790	10.420	10.640	10.640	123,286,969
2026-07-30	10.700	10.850	10.010	10.130	10.130	121,786,070
2026-07-29	10.560	10.870	10.240	10.740	10.740	81,941,967
2026-07-28	10.480	10.720	10.410	10.620	10.620	66,565,357
2026-07-27	10.790	10.840	10.440	10.720	10.720	81,933,741
2026-07-24	10.910	11.050	10.570	10.580	10.580	111,755,962
2026-07-23	10.500	11.380	10.400	11.260	11.260	200,943,426
2026-07-22	9.880	10.670	9.820	10.590	10.590	235,495,579

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-11	0.0380 CNY
2021-07-14	0.0100 CNY
2020-07-14	0.0420 CNY
2019-06-10	0.0230 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.