Chengtun Mining Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10.480 | 10.480 | 10.060 | 10.420 | 10.420 | 110,937,974 |
| 2025-10-22 | 9.980 | 10.530 | 9.900 | 10.480 | 10.480 | 141,821,904 |
| 2025-10-21 | 10.350 | 10.480 | 10.190 | 10.380 | 10.380 | 120,411,400 |
| 2025-10-20 | 10.400 | 10.500 | 10.050 | 10.180 | 10.180 | 169,653,600 |
| 2025-10-17 | 10.990 | 11.220 | 10.440 | 10.450 | 10.450 | 219,990,035 |
| 2025-10-16 | 11.260 | 11.260 | 10.630 | 10.750 | 10.750 | 271,504,116 |
| 2025-10-15 | 11.000 | 11.460 | 10.660 | 11.260 | 11.260 | 409,860,583 |
| 2025-10-14 | 11.430 | 11.750 | 10.340 | 10.420 | 10.420 | 302,860,718 |
| 2025-10-13 | 10.400 | 11.170 | 10.400 | 11.100 | 11.100 | 286,441,390 |
| 2025-10-10 | 10.900 | 11.690 | 10.900 | 11.170 | 11.170 | 330,473,445 |
| 2025-10-09 | 10.840 | 11.350 | 10.780 | 11.350 | 11.350 | 435,186,336 |
| 2025-09-30 | 9.560 | 10.320 | 9.560 | 10.320 | 10.320 | 445,539,372 |
| 2025-09-29 | 9.250 | 9.420 | 9.040 | 9.380 | 9.380 | 206,347,510 |
| 2025-09-26 | 8.610 | 9.330 | 8.610 | 9.060 | 9.060 | 281,801,366 |
| 2025-09-25 | 8.700 | 8.800 | 8.530 | 8.600 | 8.600 | 159,119,513 |
| 2025-09-24 | 8.140 | 8.380 | 8.070 | 8.320 | 8.320 | 76,590,041 |
| 2025-09-23 | 8.090 | 8.250 | 8.050 | 8.200 | 8.200 | 83,697,727 |
| 2025-09-22 | 8.580 | 8.620 | 8.170 | 8.180 | 8.180 | 105,232,705 |
| 2025-09-19 | 8.340 | 8.530 | 8.240 | 8.440 | 8.440 | 68,974,539 |
| 2025-09-18 | 8.630 | 8.640 | 8.280 | 8.400 | 8.400 | 129,019,352 |
| 2025-09-17 | 8.670 | 8.770 | 8.600 | 8.750 | 8.750 | 76,860,852 |
| 2025-09-16 | 8.850 | 8.900 | 8.540 | 8.760 | 8.760 | 103,327,461 |
| 2025-09-15 | 9.030 | 9.030 | 8.750 | 8.770 | 8.770 | 112,451,743 |
| 2025-09-12 | 8.890 | 9.160 | 8.880 | 9.050 | 9.050 | 157,342,705 |
| 2025-09-11 | 8.700 | 8.880 | 8.580 | 8.840 | 8.840 | 97,911,715 |
| 2025-09-10 | 8.710 | 8.750 | 8.500 | 8.630 | 8.630 | 111,610,728 |
| 2025-09-09 | 8.860 | 9.040 | 8.740 | 8.820 | 8.820 | 134,820,900 |
| 2025-09-08 | 8.940 | 8.940 | 8.730 | 8.890 | 8.890 | 118,868,409 |
| 2025-09-05 | 8.590 | 8.860 | 8.430 | 8.800 | 8.800 | 126,966,972 |
| 2025-09-04 | 8.920 | 9.140 | 8.340 | 8.550 | 8.550 | 203,426,919 |
| 2025-09-03 | 9.200 | 9.390 | 8.810 | 8.990 | 8.990 | 230,984,700 |
| 2025-09-02 | 9.190 | 9.280 | 8.900 | 9.020 | 9.020 | 213,082,723 |
| 2025-09-01 | 8.950 | 9.430 | 8.780 | 9.190 | 9.190 | 336,125,713 |
| 2025-08-29 | 8.240 | 8.660 | 8.180 | 8.660 | 8.660 | 325,573,594 |
| 2025-08-28 | 7.910 | 8.010 | 7.610 | 7.870 | 7.870 | 151,452,490 |
| 2025-08-27 | 8.180 | 8.270 | 7.930 | 7.940 | 7.940 | 142,938,680 |
| 2025-08-26 | 8.360 | 8.370 | 8.170 | 8.210 | 8.210 | 118,609,173 |
| 2025-08-25 | 7.920 | 8.480 | 7.860 | 8.400 | 8.400 | 281,109,907 |
| 2025-08-22 | 7.840 | 7.850 | 7.730 | 7.820 | 7.820 | 75,621,855 |
| 2025-08-21 | 7.860 | 8.040 | 7.780 | 7.830 | 7.830 | 109,676,091 |
| 2025-08-20 | 7.750 | 7.860 | 7.650 | 7.790 | 7.790 | 77,668,510 |
| 2025-08-19 | 7.830 | 7.980 | 7.710 | 7.790 | 7.790 | 130,992,318 |
| 2025-08-18 | 8.030 | 8.030 | 7.780 | 7.900 | 7.900 | 217,604,900 |
| 2025-08-15 | 7.480 | 8.260 | 7.440 | 8.190 | 8.190 | 359,046,332 |
| 2025-08-14 | 8.010 | 8.310 | 7.500 | 7.510 | 7.510 | 270,928,216 |
| 2025-08-13 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 0 |
| 2025-08-12 | 7.960 | 7.960 | 7.810 | 7.910 | 7.910 | 48,001,332 |
| 2025-08-11 | 8.040 | 8.040 | 7.910 | 7.960 | 7.960 | 45,766,221 |
| 2025-08-08 | 7.920 | 8.040 | 7.890 | 7.960 | 7.960 | 46,362,160 |
| 2025-08-07 | 7.860 | 7.950 | 7.750 | 7.940 | 7.940 | 51,000,567 |
| 2025-08-06 | 7.850 | 8.070 | 7.850 | 7.880 | 7.880 | 67,242,204 |
| 2025-08-05 | 8.060 | 8.060 | 7.720 | 7.890 | 7.890 | 96,540,442 |
| 2025-08-04 | 7.980 | 8.200 | 7.910 | 8.080 | 8.080 | 108,253,962 |
| 2025-08-01 | 7.580 | 7.910 | 7.570 | 7.910 | 7.910 | 86,199,558 |
| 2025-07-31 | 7.700 | 7.790 | 7.500 | 7.530 | 7.530 | 104,866,202 |
| 2025-07-30 | 7.820 | 7.860 | 7.520 | 7.850 | 7.850 | 119,217,578 |
| 2025-07-29 | 7.960 | 8.130 | 7.820 | 7.920 | 7.920 | 82,408,590 |
| 2025-07-28 | 7.990 | 8.030 | 7.900 | 7.980 | 7.980 | 67,399,588 |
| 2025-07-25 | 8.020 | 8.180 | 7.900 | 8.050 | 8.050 | 112,102,038 |
| 2025-07-24 | 7.720 | 8.020 | 7.670 | 8.020 | 8.020 | 111,919,866 |
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.