Chengtun Mining Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.600	16.620	15.680	16.400	16.400	168,177,307
2026-01-16	17.300	17.630	16.700	16.790	16.790	176,147,543
2026-01-15	17.010	18.130	17.010	17.390	17.390	193,629,614
2026-01-14	16.870	17.550	16.570	17.150	17.150	180,211,550
2026-01-13	16.640	17.250	16.460	16.880	16.880	152,469,715
2026-01-12	17.020	17.120	16.530	16.800	16.800	148,270,277
2026-01-09	16.180	17.150	16.070	16.700	16.700	158,388,059
2026-01-08	16.690	17.180	16.140	16.400	16.400	190,979,054
2026-01-07	16.200	17.480	16.060	17.030	17.030	213,007,910
2026-01-06	15.570	16.280	15.360	15.990	15.990	186,254,016
2026-01-05	15.320	15.430	14.830	15.140	15.140	120,196,768
2025-12-31	15.070	15.750	15.040	15.160	15.160	136,007,834
2025-12-30	14.000	15.280	13.880	15.100	15.100	169,131,765
2025-12-29	15.110	15.110	14.380	14.420	14.420	146,446,822
2025-12-26	14.550	15.060	14.310	14.850	14.850	148,829,955
2025-12-25	14.200	14.450	14.010	14.260	14.260	93,358,966
2025-12-24	15.020	15.200	14.330	14.530	14.530	177,265,889
2025-12-23	14.220	14.960	14.050	14.660	14.660	180,232,665
2025-12-22	13.920	14.280	13.920	14.030	14.030	113,503,442
2025-12-19	13.260	13.960	13.020	13.820	13.820	131,334,245
2025-12-18	13.270	13.740	13.130	13.310	13.310	95,341,876
2025-12-17	13.090	13.500	13.040	13.340	13.340	111,275,577
2025-12-16	13.150	13.320	12.820	12.950	12.950	106,436,601
2025-12-15	13.100	13.640	12.970	13.230	13.230	107,464,768
2025-12-12	13.650	13.720	13.060	13.460	13.460	135,835,569
2025-12-11	13.990	14.120	13.160	13.220	13.220	153,886,491
2025-12-10	13.730	13.880	13.590	13.730	13.730	101,507,760
2025-12-09	13.880	14.040	13.500	13.700	13.700	168,098,062
2025-12-08	14.100	14.230	13.820	14.060	14.060	196,656,860
2025-12-05	12.930	14.160	12.930	13.930	13.930	323,488,486
2025-12-04	12.900	13.680	12.820	12.930	12.930	254,364,941
2025-12-03	12.360	12.860	12.200	12.590	12.590	153,089,676
2025-12-02	12.350	12.680	12.260	12.460	12.460	100,591,014
2025-12-01	12.950	13.100	12.380	12.580	12.580	208,039,401
2025-11-28	11.700	12.500	11.700	12.340	12.340	170,131,581
2025-11-27	11.990	12.270	11.660	11.720	11.720	129,597,901
2025-11-26	12.100	12.130	11.760	11.820	11.820	116,140,421
2025-11-25	11.450	12.260	11.350	12.050	12.050	174,314,170
2025-11-24	11.450	11.510	10.990	11.200	11.200	135,895,246
2025-11-21	11.940	11.990	11.210	11.230	11.230	223,777,658
2025-11-20	12.400	12.800	12.320	12.360	12.360	160,708,740
2025-11-19	12.300	12.660	12.160	12.450	12.450	163,566,237
2025-11-18	12.760	12.860	12.190	12.340	12.340	224,073,976
2025-11-17	12.260	13.150	12.260	12.910	12.910	278,876,452
2025-11-14	12.160	12.870	12.160	12.480	12.480	349,830,966
2025-11-13	11.500	12.210	11.470	12.210	12.210	252,116,873
2025-11-12	11.060	11.320	10.750	11.100	11.100	111,451,443
2025-11-11	11.300	11.390	10.980	11.030	11.030	94,831,953
2025-11-10	11.460	11.500	11.000	11.210	11.210	136,250,612
2025-11-07	10.910	11.500	10.900	11.290	11.290	200,221,126
2025-11-06	10.340	11.050	10.300	10.870	10.870	162,998,442
2025-11-05	10.050	10.480	9.910	10.340	10.340	148,062,203
2025-11-04	10.520	10.660	10.230	10.300	10.300	113,817,500
2025-11-03	11.130	11.130	10.210	10.660	10.660	192,730,034
2025-10-31	11.330	11.560	11.110	11.140	11.140	142,681,518
2025-10-30	11.280	11.880	11.230	11.370	11.370	271,864,375
2025-10-29	10.660	11.300	10.600	11.220	11.220	235,974,730
2025-10-28	10.670	10.840	10.460	10.550	10.550	143,276,612
2025-10-27	10.670	11.030	10.660	10.770	10.770	168,541,112
2025-10-24	10.660	10.710	10.290	10.490	10.490	154,506,758

← NewerPage 4 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.