Chengtun Mining Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.850 | 7.980 | 7.650 | 7.650 | 7.650 | 133,707,797 |
| 2025-07-22 | 7.350 | 7.720 | 7.350 | 7.720 | 7.720 | 107,034,175 |
| 2025-07-21 | 7.140 | 7.360 | 7.080 | 7.350 | 7.350 | 81,582,747 |
| 2025-07-18 | 7.200 | 7.220 | 7.060 | 7.080 | 7.080 | 66,858,859 |
| 2025-07-17 | 7.280 | 7.280 | 7.140 | 7.180 | 7.180 | 61,487,870 |
| 2025-07-16 | 7.180 | 7.340 | 7.140 | 7.280 | 7.280 | 77,213,835 |
| 2025-07-15 | 7.320 | 7.340 | 7.060 | 7.180 | 7.180 | 96,484,259 |
| 2025-07-14 | 7.240 | 7.440 | 7.200 | 7.310 | 7.310 | 112,613,840 |
| 2025-07-11 | 6.920 | 7.240 | 6.920 | 7.210 | 7.210 | 122,899,316 |
| 2025-07-10 | 7.200 | 7.240 | 6.900 | 6.900 | 6.900 | 178,880,442 |
| 2025-07-09 | 7.410 | 7.460 | 7.200 | 7.260 | 7.260 | 108,525,183 |
| 2025-07-08 | 7.140 | 7.410 | 7.120 | 7.310 | 7.310 | 132,028,419 |
| 2025-07-07 | 6.740 | 7.120 | 6.720 | 7.120 | 7.120 | 120,627,765 |
| 2025-07-04 | 6.810 | 6.940 | 6.760 | 6.780 | 6.780 | 106,073,691 |
| 2025-07-03 | 6.650 | 6.840 | 6.570 | 6.840 | 6.840 | 106,900,568 |
| 2025-07-02 | 6.560 | 6.770 | 6.530 | 6.660 | 6.660 | 119,273,413 |
| 2025-07-01 | 6.300 | 6.640 | 6.290 | 6.590 | 6.590 | 159,305,268 |
| 2025-06-30 | 6.250 | 6.380 | 6.170 | 6.320 | 6.320 | 106,302,086 |
| 2025-06-27 | 6.020 | 6.180 | 5.980 | 6.150 | 6.150 | 87,725,659 |
| 2025-06-26 | 5.970 | 6.030 | 5.900 | 5.910 | 5.910 | 54,554,500 |
| 2025-06-25 | 5.950 | 5.980 | 5.930 | 5.960 | 5.960 | 34,641,818 |
| 2025-06-24 | 5.900 | 5.970 | 5.880 | 5.950 | 5.950 | 36,802,328 |
| 2025-06-23 | 5.720 | 5.920 | 5.710 | 5.890 | 5.890 | 45,866,283 |
| 2025-06-20 | 5.760 | 5.800 | 5.740 | 5.760 | 5.760 | 32,340,900 |
| 2025-06-19 | 5.930 | 5.990 | 5.720 | 5.750 | 5.750 | 68,362,604 |
| 2025-06-18 | 6.010 | 6.030 | 5.870 | 5.920 | 5.920 | 49,280,500 |
| 2025-06-17 | 5.970 | 6.030 | 5.900 | 6.000 | 6.000 | 50,690,911 |
| 2025-06-16 | 5.870 | 6.040 | 5.860 | 6.000 | 6.000 | 66,043,500 |
| 2025-06-13 | 5.860 | 5.990 | 5.790 | 5.860 | 5.860 | 65,654,605 |
| 2025-06-12 | 5.790 | 5.850 | 5.770 | 5.840 | 5.840 | 41,641,897 |
| 2025-06-11 | 5.680 | 5.830 | 5.670 | 5.810 | 5.810 | 50,930,007 |
| 2025-06-10 | 5.770 | 5.790 | 5.640 | 5.690 | 5.690 | 53,177,200 |
| 2025-06-09 | 5.720 | 5.760 | 5.680 | 5.750 | 5.750 | 45,779,805 |
| 2025-06-06 | 5.710 | 5.830 | 5.700 | 5.740 | 5.740 | 56,871,605 |
| 2025-06-05 | 5.590 | 5.690 | 5.560 | 5.670 | 5.670 | 51,470,102 |
| 2025-06-04 | 5.450 | 5.650 | 5.430 | 5.600 | 5.600 | 55,716,422 |
| 2025-06-03 | 5.410 | 5.470 | 5.410 | 5.450 | 5.450 | 30,042,500 |
| 2025-05-30 | 5.450 | 5.450 | 5.370 | 5.400 | 5.400 | 31,544,300 |
| 2025-05-29 | 5.430 | 5.480 | 5.410 | 5.460 | 5.460 | 25,371,220 |
| 2025-05-28 | 5.480 | 5.490 | 5.410 | 5.420 | 5.420 | 29,474,000 |
| 2025-05-27 | 5.520 | 5.530 | 5.470 | 5.480 | 5.480 | 20,485,570 |
| 2025-05-26 | 5.480 | 5.540 | 5.470 | 5.510 | 5.510 | 23,510,800 |
| 2025-05-23 | 5.520 | 5.530 | 5.450 | 5.450 | 5.450 | 31,204,605 |
| 2025-05-22 | 5.600 | 5.600 | 5.510 | 5.510 | 5.510 | 36,172,800 |
| 2025-05-21 | 5.590 | 5.640 | 5.560 | 5.610 | 5.610 | 36,632,339 |
| 2025-05-20 | 5.480 | 5.610 | 5.470 | 5.590 | 5.590 | 45,453,324 |
| 2025-05-19 | 5.460 | 5.500 | 5.410 | 5.480 | 5.480 | 35,155,100 |
| 2025-05-16 | 5.440 | 5.540 | 5.440 | 5.470 | 5.470 | 28,602,442 |
| 2025-05-15 | 5.530 | 5.540 | 5.450 | 5.450 | 5.450 | 37,734,300 |
| 2025-05-14 | 5.550 | 5.590 | 5.520 | 5.550 | 5.550 | 32,783,805 |
| 2025-05-13 | 5.680 | 5.690 | 5.460 | 5.540 | 5.540 | 56,417,000 |
| 2025-05-12 | 5.670 | 5.700 | 5.600 | 5.650 | 5.650 | 37,543,654 |
| 2025-05-09 | 5.550 | 5.720 | 5.530 | 5.640 | 5.640 | 52,019,190 |
| 2025-05-08 | 5.510 | 5.580 | 5.490 | 5.560 | 5.560 | 36,059,396 |
| 2025-05-07 | 5.490 | 5.580 | 5.450 | 5.550 | 5.550 | 58,013,300 |
| 2025-05-06 | 5.390 | 5.480 | 5.390 | 5.450 | 5.450 | 53,070,199 |
| 2025-04-30 | 5.420 | 5.490 | 5.360 | 5.390 | 5.390 | 52,350,000 |
| 2025-04-29 | 5.390 | 5.540 | 5.360 | 5.410 | 5.410 | 87,335,350 |
| 2025-04-28 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 27,207,300 |
| 2025-04-25 | 6.050 | 6.060 | 5.820 | 5.880 | 5.880 | 72,433,154 |
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.