Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.370	14.730	14.340	14.600	14.600	98,533,197
2026-04-21	14.780	14.800	14.040	14.520	14.520	116,529,109
2026-04-20	14.580	14.740	14.400	14.630	14.630	91,589,142
2026-04-17	14.150	14.750	14.050	14.540	14.540	137,707,736
2026-04-16	14.250	14.350	14.110	14.280	14.280	98,440,328
2026-04-15	14.570	14.720	14.190	14.270	14.270	123,329,571
2026-04-14	14.500	14.590	14.100	14.290	14.290	106,520,524
2026-04-13	14.000	14.250	13.970	14.190	14.190	85,927,698
2026-04-10	14.570	14.600	14.170	14.190	14.190	109,454,554
2026-04-09	14.200	14.490	14.010	14.340	14.340	102,349,057
2026-04-08	14.190	14.550	13.980	14.470	14.470	174,758,491
2026-04-07	13.200	13.710	13.200	13.520	13.520	109,154,791
2026-04-03	13.600	13.640	13.010	13.200	13.200	114,258,373
2026-04-02	13.550	13.850	13.180	13.540	13.540	170,206,937
2026-04-01	13.890	13.890	13.300	13.540	13.540	207,638,151
2026-03-31	12.610	13.130	12.540	12.670	12.670	148,158,041
2026-03-30	12.180	12.610	12.050	12.550	12.550	118,192,064
2026-03-27	11.860	12.500	11.820	12.430	12.430	131,322,035
2026-03-26	12.200	12.360	11.990	12.060	12.060	113,942,841
2026-03-25	11.970	12.330	11.970	12.210	12.210	187,183,719
2026-03-24	11.100	11.660	10.770	11.470	11.470	204,677,447
2026-03-23	11.110	11.290	10.640	10.700	10.700	190,846,034
2026-03-20	11.850	12.030	11.510	11.510	11.510	157,451,807
2026-03-19	12.090	12.330	11.790	11.900	11.900	158,567,689
2026-03-18	12.780	12.920	12.400	12.700	12.700	107,228,981
2026-03-17	13.250	13.300	12.800	12.870	12.870	88,833,276
2026-03-16	13.510	13.540	12.660	13.170	13.170	164,009,724
2026-03-13	13.830	14.320	13.710	13.780	13.780	89,364,774
2026-03-12	14.130	14.280	13.710	13.930	13.930	110,781,696
2026-03-11	14.640	14.640	14.200	14.220	14.220	89,883,339
2026-03-10	14.500	14.680	14.360	14.530	14.530	71,671,722
2026-03-09	14.350	14.350	13.560	14.280	14.280	136,344,699
2026-03-06	15.060	15.120	14.670	14.820	14.820	85,762,868
2026-03-05	15.540	15.580	15.060	15.180	15.180	79,914,370
2026-03-04	14.910	15.580	14.780	15.190	15.190	93,885,568
2026-03-03	16.560	16.630	15.340	15.340	15.340	154,919,539
2026-03-02	17.050	17.100	16.220	16.810	16.810	131,797,850
2026-02-27	16.410	16.900	16.400	16.870	16.870	119,222,275
2026-02-26	16.990	17.050	16.470	16.590	16.590	99,661,168
2026-02-25	16.150	17.160	16.050	16.860	16.860	160,442,355
2026-02-24	16.770	16.770	15.930	16.020	16.020	149,279,713
2026-02-13	16.550	16.820	16.180	16.210	16.210	139,276,848
2026-02-12	16.400	17.440	16.200	16.980	16.980	262,771,270
2026-02-11	15.410	16.200	15.410	15.850	15.850	96,816,946
2026-02-10	15.700	15.700	15.250	15.390	15.390	61,420,395
2026-02-09	16.250	16.320	15.510	15.630	15.630	107,501,447
2026-02-06	14.800	16.280	14.800	15.930	15.930	116,363,541
2026-02-05	15.610	16.000	15.300	15.540	15.540	108,140,136
2026-02-04	16.100	16.200	15.760	15.990	15.990	114,083,066
2026-02-03	15.200	15.680	14.820	15.570	15.570	174,405,655
2026-02-02	14.860	15.630	14.540	14.540	14.540	206,483,381
2026-01-30	17.090	17.270	16.080	16.160	16.160	208,109,270
2026-01-29	18.600	18.730	17.320	17.870	17.870	214,482,400
2026-01-28	17.480	18.550	17.150	18.260	18.260	200,271,911
2026-01-27	17.780	17.850	17.170	17.470	17.470	157,181,970
2026-01-26	17.850	18.200	17.590	18.180	18.180	208,844,666
2026-01-23	17.110	17.550	16.840	17.300	17.300	128,257,122
2026-01-22	16.800	17.070	16.500	16.960	16.960	109,280,144
2026-01-21	16.300	17.160	16.180	16.960	16.960	139,826,081
2026-01-20	16.450	16.780	15.750	16.600	16.600	157,059,616

← NewerPage 3 of 5 · 243 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.