Chengtun Mining Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.890 | 5.090 | 4.840 | 4.970 | 4.970 | 186,077,499 |
| 2024-04-26 | 4.480 | 4.650 | 4.480 | 4.640 | 4.640 | 76,294,481 |
| 2024-04-25 | 4.390 | 4.550 | 4.350 | 4.480 | 4.480 | 57,723,600 |
| 2024-04-24 | 4.340 | 4.470 | 4.190 | 4.460 | 4.460 | 87,546,275 |
| 2024-04-23 | 4.530 | 4.570 | 4.360 | 4.390 | 4.390 | 85,952,908 |
| 2024-04-22 | 4.680 | 4.840 | 4.580 | 4.610 | 4.610 | 105,884,900 |
| 2024-04-19 | 4.630 | 4.800 | 4.620 | 4.680 | 4.680 | 93,141,537 |
| 2024-04-18 | 4.500 | 4.670 | 4.480 | 4.620 | 4.620 | 85,470,215 |
| 2024-04-17 | 4.410 | 4.520 | 4.410 | 4.510 | 4.510 | 68,429,760 |
| 2024-04-16 | 4.580 | 4.620 | 4.370 | 4.380 | 4.380 | 90,077,676 |
| 2024-04-15 | 4.750 | 4.760 | 4.490 | 4.650 | 4.650 | 104,462,563 |
| 2024-04-12 | 4.840 | 4.850 | 4.690 | 4.800 | 4.800 | 80,775,134 |
| 2024-04-11 | 4.630 | 4.910 | 4.590 | 4.780 | 4.780 | 107,754,101 |
| 2024-04-10 | 4.800 | 4.830 | 4.650 | 4.700 | 4.700 | 99,429,707 |
| 2024-04-09 | 4.810 | 4.870 | 4.700 | 4.810 | 4.810 | 131,439,132 |
| 2024-04-08 | 4.860 | 5.050 | 4.740 | 4.800 | 4.800 | 223,162,567 |
| 2024-04-03 | 4.700 | 4.870 | 4.610 | 4.800 | 4.800 | 170,925,539 |
| 2024-04-02 | 4.500 | 4.700 | 4.460 | 4.660 | 4.660 | 130,609,987 |
| 2024-04-01 | 4.390 | 4.620 | 4.380 | 4.490 | 4.490 | 97,599,446 |
| 2024-03-29 | 4.230 | 4.330 | 4.230 | 4.330 | 4.330 | 33,959,325 |
| 2024-03-28 | 4.110 | 4.240 | 4.100 | 4.200 | 4.200 | 39,861,387 |
| 2024-03-27 | 4.260 | 4.260 | 4.130 | 4.130 | 4.130 | 35,000,480 |
| 2024-03-26 | 4.240 | 4.310 | 4.170 | 4.260 | 4.260 | 43,098,117 |
| 2024-03-25 | 4.290 | 4.400 | 4.270 | 4.280 | 4.280 | 55,442,143 |
| 2024-03-22 | 4.400 | 4.430 | 4.280 | 4.320 | 4.320 | 59,095,740 |
| 2024-03-21 | 4.490 | 4.520 | 4.390 | 4.440 | 4.440 | 55,013,759 |
| 2024-03-20 | 4.450 | 4.480 | 4.380 | 4.430 | 4.430 | 76,102,700 |
| 2024-03-19 | 4.400 | 4.650 | 4.390 | 4.500 | 4.500 | 113,861,895 |
| 2024-03-18 | 4.470 | 4.510 | 4.350 | 4.450 | 4.450 | 104,061,495 |
| 2024-03-15 | 4.130 | 4.410 | 4.120 | 4.410 | 4.410 | 125,295,746 |
| 2024-03-14 | 4.150 | 4.290 | 4.130 | 4.150 | 4.150 | 91,112,168 |
| 2024-03-13 | 4.100 | 4.130 | 4.070 | 4.090 | 4.090 | 37,922,733 |
| 2024-03-12 | 4.080 | 4.220 | 4.060 | 4.110 | 4.110 | 79,274,407 |
| 2024-03-11 | 3.980 | 4.060 | 3.970 | 4.060 | 4.060 | 51,879,866 |
| 2024-03-08 | 4.020 | 4.030 | 3.900 | 3.980 | 3.980 | 48,659,174 |
| 2024-03-07 | 3.870 | 4.160 | 3.870 | 3.980 | 3.980 | 98,078,986 |
| 2024-03-06 | 3.830 | 3.900 | 3.800 | 3.860 | 3.860 | 27,462,200 |
| 2024-03-05 | 3.900 | 3.930 | 3.830 | 3.850 | 3.850 | 35,517,479 |
| 2024-03-04 | 3.950 | 4.000 | 3.870 | 3.910 | 3.910 | 39,134,780 |
| 2024-03-01 | 3.920 | 3.970 | 3.890 | 3.940 | 3.940 | 36,100,619 |
| 2024-02-29 | 3.790 | 3.930 | 3.770 | 3.920 | 3.920 | 48,824,291 |
| 2024-02-28 | 3.910 | 4.070 | 3.820 | 3.820 | 3.820 | 69,345,842 |
| 2024-02-27 | 3.830 | 3.910 | 3.800 | 3.910 | 3.910 | 39,099,661 |
| 2024-02-26 | 3.830 | 3.890 | 3.800 | 3.830 | 3.830 | 42,570,689 |
| 2024-02-23 | 3.830 | 3.850 | 3.770 | 3.840 | 3.840 | 41,123,438 |
| 2024-02-22 | 3.740 | 3.790 | 3.710 | 3.780 | 3.780 | 34,460,443 |
| 2024-02-21 | 3.680 | 3.860 | 3.640 | 3.750 | 3.750 | 48,547,382 |
| 2024-02-20 | 3.720 | 3.720 | 3.620 | 3.700 | 3.700 | 35,932,074 |
| 2024-02-19 | 3.810 | 3.830 | 3.680 | 3.720 | 3.720 | 48,545,771 |
| 2024-02-08 | 3.680 | 3.890 | 3.670 | 3.760 | 3.760 | 75,023,532 |
| 2024-02-07 | 3.440 | 3.690 | 3.440 | 3.650 | 3.650 | 76,398,310 |
| 2024-02-06 | 3.140 | 3.460 | 3.080 | 3.440 | 3.440 | 61,728,463 |
| 2024-02-05 | 3.500 | 3.520 | 3.140 | 3.150 | 3.150 | 61,399,261 |
| 2024-02-02 | 3.630 | 3.700 | 3.340 | 3.450 | 3.450 | 45,203,000 |
| 2024-02-01 | 3.620 | 3.740 | 3.580 | 3.630 | 3.630 | 28,966,800 |
| 2024-01-31 | 3.800 | 3.830 | 3.660 | 3.670 | 3.670 | 32,927,966 |
| 2024-01-30 | 3.880 | 3.950 | 3.800 | 3.820 | 3.820 | 31,915,000 |
| 2024-01-29 | 3.980 | 4.000 | 3.860 | 3.880 | 3.880 | 30,311,265 |
| 2024-01-26 | 3.960 | 4.010 | 3.940 | 3.980 | 3.980 | 24,982,712 |
| 2024-01-25 | 3.790 | 3.970 | 3.780 | 3.970 | 3.970 | 34,142,774 |
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.