Chengtun Mining Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.700 | 4.720 | 4.540 | 4.570 | 4.570 | 154,365,404 |
| 2024-07-24 | 4.810 | 4.880 | 4.770 | 4.780 | 4.780 | 130,267,368 |
| 2024-07-23 | 4.960 | 5.010 | 4.740 | 4.760 | 4.760 | 153,599,777 |
| 2024-07-22 | 4.980 | 5.050 | 4.930 | 4.940 | 4.940 | 140,703,200 |
| 2024-07-19 | 5.130 | 5.170 | 4.950 | 5.010 | 5.010 | 256,859,862 |
| 2024-07-18 | 5.320 | 5.460 | 5.230 | 5.320 | 5.320 | 212,725,857 |
| 2024-07-17 | 5.780 | 5.840 | 5.320 | 5.330 | 5.330 | 312,477,175 |
| 2024-07-16 | 5.700 | 5.820 | 5.630 | 5.720 | 5.720 | 273,293,213 |
| 2024-07-15 | 5.450 | 5.870 | 5.350 | 5.730 | 5.730 | 453,091,152 |
| 2024-07-12 | 5.410 | 5.550 | 5.210 | 5.340 | 5.340 | 437,369,497 |
| 2024-07-11 | 5.120 | 5.150 | 4.950 | 5.150 | 5.150 | 270,746,660 |
| 2024-07-10 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 43,421,510 |
| 2024-07-09 | 3.940 | 4.290 | 3.910 | 4.250 | 4.250 | 176,241,203 |
| 2024-07-08 | 4.000 | 4.080 | 3.950 | 3.970 | 3.970 | 90,083,556 |
| 2024-07-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-07-04 | 4.070 | 4.120 | 3.930 | 3.960 | 3.960 | 99,279,915 |
| 2024-07-03 | 4.010 | 4.080 | 3.980 | 4.040 | 4.040 | 106,032,219 |
| 2024-07-02 | 3.980 | 4.070 | 3.960 | 3.970 | 3.970 | 125,510,903 |
| 2024-07-01 | 3.880 | 4.040 | 3.770 | 4.030 | 4.030 | 213,896,084 |
| 2024-06-28 | 3.610 | 3.700 | 3.610 | 3.670 | 3.670 | 73,067,700 |
| 2024-06-27 | 3.690 | 3.740 | 3.610 | 3.630 | 3.630 | 83,595,473 |
| 2024-06-26 | 3.650 | 3.720 | 3.530 | 3.700 | 3.700 | 97,625,706 |
| 2024-06-25 | 3.650 | 3.740 | 3.630 | 3.670 | 3.670 | 81,046,436 |
| 2024-06-24 | 3.740 | 3.760 | 3.620 | 3.640 | 3.640 | 113,846,676 |
| 2024-06-21 | 3.860 | 3.950 | 3.790 | 3.810 | 3.810 | 131,119,471 |
| 2024-06-20 | 3.820 | 4.090 | 3.790 | 3.900 | 3.900 | 289,258,447 |
| 2024-06-19 | 3.630 | 3.830 | 3.540 | 3.830 | 3.830 | 130,339,153 |
| 2024-06-18 | 3.380 | 3.500 | 3.380 | 3.480 | 3.480 | 57,194,800 |
| 2024-06-17 | 3.440 | 3.450 | 3.390 | 3.390 | 3.390 | 51,475,183 |
| 2024-06-14 | 3.430 | 3.470 | 3.380 | 3.460 | 3.460 | 54,080,371 |
| 2024-06-13 | 3.540 | 3.540 | 3.420 | 3.450 | 3.450 | 78,911,817 |
| 2024-06-12 | 3.540 | 3.600 | 3.490 | 3.540 | 3.540 | 77,331,430 |
| 2024-06-11 | 3.560 | 3.590 | 3.510 | 3.560 | 3.560 | 91,196,562 |
| 2024-06-07 | 3.500 | 3.660 | 3.490 | 3.630 | 3.630 | 130,810,491 |
| 2024-06-06 | 3.530 | 3.550 | 3.340 | 3.400 | 3.400 | 118,439,944 |
| 2024-06-05 | 3.550 | 3.580 | 3.480 | 3.500 | 3.500 | 98,561,065 |
| 2024-06-04 | 3.480 | 3.690 | 3.480 | 3.580 | 3.580 | 188,816,938 |
| 2024-06-03 | 3.990 | 3.990 | 3.640 | 3.640 | 3.640 | 202,361,450 |
| 2024-05-31 | 4.110 | 4.160 | 4.030 | 4.040 | 4.040 | 79,702,567 |
| 2024-05-30 | 4.170 | 4.210 | 4.110 | 4.120 | 4.120 | 89,052,613 |
| 2024-05-29 | 4.130 | 4.230 | 4.100 | 4.210 | 4.210 | 120,382,549 |
| 2024-05-28 | 4.240 | 4.250 | 4.100 | 4.120 | 4.120 | 104,034,958 |
| 2024-05-27 | 4.210 | 4.290 | 4.110 | 4.190 | 4.190 | 104,375,930 |
| 2024-05-24 | 4.080 | 4.290 | 4.080 | 4.210 | 4.210 | 132,897,711 |
| 2024-05-23 | 4.250 | 4.250 | 4.090 | 4.110 | 4.110 | 189,428,481 |
| 2024-05-22 | 4.510 | 4.730 | 4.300 | 4.340 | 4.340 | 308,073,704 |
| 2024-05-21 | 4.550 | 4.680 | 4.510 | 4.560 | 4.560 | 340,360,839 |
| 2024-05-20 | 4.660 | 4.780 | 4.660 | 4.660 | 4.660 | 139,406,400 |
| 2024-05-17 | 5.070 | 5.180 | 4.980 | 5.180 | 5.180 | 93,852,883 |
| 2024-05-16 | 5.220 | 5.250 | 5.040 | 5.060 | 5.060 | 93,647,000 |
| 2024-05-15 | 5.090 | 5.260 | 5.060 | 5.160 | 5.160 | 97,138,017 |
| 2024-05-14 | 5.160 | 5.270 | 5.110 | 5.150 | 5.150 | 93,492,829 |
| 2024-05-13 | 5.080 | 5.200 | 5.000 | 5.140 | 5.140 | 94,831,635 |
| 2024-05-10 | 5.110 | 5.180 | 5.030 | 5.150 | 5.150 | 106,390,312 |
| 2024-05-09 | 4.860 | 5.180 | 4.860 | 5.100 | 5.100 | 156,480,972 |
| 2024-05-08 | 4.910 | 4.950 | 4.840 | 4.890 | 4.890 | 71,171,565 |
| 2024-05-07 | 4.920 | 5.020 | 4.880 | 4.950 | 4.950 | 107,502,791 |
| 2024-05-06 | 4.920 | 4.930 | 4.780 | 4.890 | 4.890 | 102,727,317 |
| 2024-04-30 | 5.020 | 5.050 | 4.880 | 4.910 | 4.910 | 107,646,506 |
| 2024-04-29 | 4.890 | 5.090 | 4.840 | 4.970 | 4.970 | 186,077,499 |
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.