Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	3.710	3.800	3.640	3.790	3.790	26,659,903
2024-01-23	3.650	3.740	3.570	3.710	3.710	29,391,682
2024-01-22	3.830	3.860	3.620	3.650	3.650	34,667,336
2024-01-19	3.890	3.950	3.850	3.870	3.870	27,949,200
2024-01-18	3.950	3.960	3.760	3.890	3.890	44,940,179
2024-01-17	4.090	4.090	3.970	3.970	3.970	26,821,100
2024-01-16	4.120	4.150	4.040	4.090	4.090	23,466,700
2024-01-15	4.170	4.200	4.110	4.120	4.120	24,206,350
2024-01-12	4.210	4.260	4.180	4.190	4.190	17,966,174
2024-01-11	4.120	4.260	4.100	4.220	4.220	26,605,900
2024-01-10	4.120	4.190	4.070	4.130	4.130	17,145,325
2024-01-09	4.120	4.180	4.090	4.130	4.130	19,159,200
2024-01-08	4.200	4.240	4.110	4.110	4.110	21,056,207
2024-01-05	4.280	4.320	4.190	4.210	4.210	20,858,200
2024-01-04	4.310	4.310	4.240	4.270	4.270	17,804,897
2024-01-03	4.310	4.350	4.280	4.330	4.330	24,568,900
2024-01-02	4.340	4.360	4.320	4.330	4.330	24,649,905
2023-12-29	4.300	4.370	4.290	4.340	4.340	28,915,630
2023-12-28	4.150	4.330	4.150	4.310	4.310	41,832,151
2023-12-27	4.160	4.160	4.100	4.150	4.150	14,063,864
2023-12-26	4.150	4.190	4.130	4.140	4.140	20,385,297
2023-12-25	4.140	4.170	4.110	4.140	4.140	18,807,700
2023-12-22	4.100	4.190	4.040	4.160	4.160	32,057,541
2023-12-21	4.040	4.110	4.010	4.100	4.100	24,782,903
2023-12-20	4.100	4.120	4.050	4.050	4.050	14,999,024
2023-12-19	4.120	4.150	4.060	4.100	4.100	21,302,002
2023-12-18	4.210	4.240	4.100	4.130	4.130	36,203,840
2023-12-15	4.230	4.290	4.210	4.230	4.230	25,953,755
2023-12-14	4.280	4.300	4.220	4.230	4.230	20,667,473
2023-12-13	4.340	4.340	4.250	4.250	4.250	23,847,743
2023-12-12	4.350	4.360	4.310	4.350	4.350	16,605,360
2023-12-11	4.330	4.380	4.260	4.370	4.370	26,929,550
2023-12-08	4.450	4.450	4.350	4.350	4.350	22,873,305
2023-12-07	4.490	4.490	4.360	4.420	4.420	34,856,286
2023-12-06	4.370	4.520	4.350	4.460	4.460	33,639,562
2023-12-05	4.460	4.470	4.390	4.390	4.390	22,868,200
2023-12-04	4.450	4.510	4.440	4.470	4.470	23,716,517
2023-12-01	4.400	4.460	4.370	4.430	4.430	21,049,800
2023-11-30	4.450	4.460	4.390	4.410	4.410	16,533,978
2023-11-29	4.470	4.490	4.450	4.450	4.450	14,739,263
2023-11-28	4.430	4.480	4.410	4.480	4.480	15,599,764
2023-11-27	4.440	4.470	4.410	4.440	4.440	17,361,900
2023-11-24	4.490	4.490	4.440	4.450	4.450	16,983,900
2023-11-23	4.460	4.500	4.420	4.490	4.490	20,592,276
2023-11-22	4.570	4.570	4.460	4.460	4.460	26,771,695
2023-11-21	4.600	4.610	4.560	4.580	4.580	20,944,500
2023-11-20	4.560	4.590	4.520	4.580	4.580	22,385,797
2023-11-17	4.520	4.560	4.510	4.540	4.540	18,699,574
2023-11-16	4.590	4.610	4.530	4.530	4.530	21,351,595
2023-11-15	4.590	4.630	4.580	4.610	4.610	24,373,645
2023-11-14	4.590	4.590	4.530	4.550	4.550	14,529,000
2023-11-13	4.530	4.580	4.510	4.580	4.580	18,458,454
2023-11-10	4.510	4.530	4.470	4.520	4.520	15,639,800
2023-11-09	4.540	4.560	4.510	4.520	4.520	17,761,658
2023-11-08	4.570	4.600	4.530	4.550	4.550	18,274,500
2023-11-07	4.580	4.610	4.550	4.590	4.590	17,540,734
2023-11-06	4.530	4.610	4.530	4.600	4.600	24,271,291
2023-11-03	4.510	4.560	4.500	4.530	4.530	14,212,837
2023-11-02	4.570	4.610	4.500	4.500	4.500	17,754,289
2023-11-01	4.550	4.570	4.500	4.560	4.560	15,806,696

← NewerPage 12 of 21 · 1,218 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.