Chengtun Mining Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.920 | 6.070 | 5.920 | 6.030 | 6.030 | 64,678,726 |
| 2025-04-23 | 5.970 | 5.980 | 5.890 | 5.940 | 5.940 | 44,789,894 |
| 2025-04-22 | 5.980 | 6.020 | 5.860 | 5.930 | 5.930 | 61,708,434 |
| 2025-04-21 | 5.700 | 5.990 | 5.700 | 5.950 | 5.950 | 73,092,499 |
| 2025-04-18 | 5.570 | 5.740 | 5.570 | 5.720 | 5.720 | 62,312,105 |
| 2025-04-17 | 5.560 | 5.650 | 5.560 | 5.570 | 5.570 | 45,375,100 |
| 2025-04-16 | 5.640 | 5.690 | 5.500 | 5.530 | 5.530 | 64,604,520 |
| 2025-04-15 | 5.590 | 5.740 | 5.560 | 5.650 | 5.650 | 86,833,283 |
| 2025-04-14 | 5.360 | 5.540 | 5.360 | 5.540 | 5.540 | 54,420,986 |
| 2025-04-11 | 5.240 | 5.330 | 5.200 | 5.280 | 5.280 | 66,203,703 |
| 2025-04-10 | 5.250 | 5.330 | 5.170 | 5.230 | 5.230 | 92,024,500 |
| 2025-04-09 | 4.970 | 5.100 | 4.970 | 5.080 | 5.080 | 154,395,837 |
| 2025-04-08 | 5.230 | 5.260 | 5.230 | 5.230 | 5.230 | 70,592,200 |
| 2025-04-07 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 9,191,700 |
| 2025-04-03 | 5.740 | 5.820 | 5.710 | 5.800 | 5.800 | 55,142,188 |
| 2025-04-02 | 5.650 | 5.900 | 5.640 | 5.810 | 5.810 | 80,390,195 |
| 2025-04-01 | 5.600 | 5.690 | 5.600 | 5.630 | 5.630 | 45,285,204 |
| 2025-03-31 | 5.740 | 5.770 | 5.560 | 5.600 | 5.600 | 78,017,889 |
| 2025-03-28 | 5.710 | 5.820 | 5.660 | 5.740 | 5.740 | 61,376,222 |
| 2025-03-27 | 5.900 | 5.900 | 5.720 | 5.730 | 5.730 | 143,414,101 |
| 2025-03-26 | 6.110 | 6.190 | 6.010 | 6.020 | 6.020 | 88,802,352 |
| 2025-03-25 | 6.100 | 6.140 | 5.970 | 6.020 | 6.020 | 111,171,001 |
| 2025-03-24 | 6.080 | 6.190 | 5.930 | 6.170 | 6.170 | 114,147,669 |
| 2025-03-21 | 6.040 | 6.140 | 5.900 | 6.040 | 6.040 | 128,178,105 |
| 2025-03-20 | 6.200 | 6.320 | 5.950 | 6.140 | 6.140 | 184,993,488 |
| 2025-03-19 | 5.880 | 6.080 | 5.780 | 6.080 | 6.080 | 169,130,436 |
| 2025-03-18 | 6.090 | 6.380 | 5.790 | 5.790 | 5.790 | 252,174,370 |
| 2025-03-17 | 5.900 | 6.130 | 5.810 | 6.090 | 6.090 | 169,394,567 |
| 2025-03-14 | 5.730 | 5.850 | 5.730 | 5.850 | 5.850 | 118,723,357 |
| 2025-03-13 | 5.580 | 5.640 | 5.520 | 5.570 | 5.570 | 97,377,598 |
| 2025-03-12 | 5.600 | 5.640 | 5.470 | 5.540 | 5.540 | 112,693,205 |
| 2025-03-11 | 5.400 | 5.660 | 5.330 | 5.550 | 5.550 | 185,600,702 |
| 2025-03-10 | 5.250 | 5.400 | 5.180 | 5.400 | 5.400 | 164,368,679 |
| 2025-03-07 | 5.020 | 5.230 | 5.020 | 5.140 | 5.140 | 95,982,550 |
| 2025-03-06 | 5.030 | 5.090 | 5.000 | 5.020 | 5.020 | 57,453,444 |
| 2025-03-05 | 4.890 | 5.050 | 4.860 | 5.010 | 5.010 | 79,041,871 |
| 2025-03-04 | 4.870 | 4.900 | 4.840 | 4.890 | 4.890 | 28,243,388 |
| 2025-03-03 | 4.800 | 4.930 | 4.790 | 4.880 | 4.880 | 49,886,056 |
| 2025-02-28 | 4.890 | 4.890 | 4.790 | 4.800 | 4.800 | 47,627,600 |
| 2025-02-27 | 4.910 | 4.940 | 4.870 | 4.900 | 4.900 | 36,220,000 |
| 2025-02-26 | 4.850 | 4.910 | 4.850 | 4.910 | 4.910 | 37,259,846 |
| 2025-02-25 | 4.860 | 4.940 | 4.840 | 4.860 | 4.860 | 47,379,005 |
| 2025-02-24 | 4.780 | 4.920 | 4.730 | 4.890 | 4.890 | 70,103,881 |
| 2025-02-21 | 4.830 | 4.850 | 4.790 | 4.800 | 4.800 | 45,482,151 |
| 2025-02-20 | 4.850 | 4.860 | 4.820 | 4.830 | 4.830 | 31,851,005 |
| 2025-02-19 | 4.850 | 4.880 | 4.830 | 4.860 | 4.860 | 30,402,088 |
| 2025-02-18 | 4.880 | 4.910 | 4.830 | 4.840 | 4.840 | 33,832,643 |
| 2025-02-17 | 4.900 | 4.900 | 4.800 | 4.870 | 4.870 | 54,002,971 |
| 2025-02-14 | 4.960 | 4.960 | 4.910 | 4.940 | 4.940 | 34,124,319 |
| 2025-02-13 | 4.970 | 4.970 | 4.930 | 4.940 | 4.940 | 34,510,489 |
| 2025-02-12 | 4.980 | 5.000 | 4.920 | 4.970 | 4.970 | 52,064,305 |
| 2025-02-11 | 4.960 | 5.070 | 4.930 | 5.010 | 5.010 | 61,639,565 |
| 2025-02-10 | 4.970 | 4.980 | 4.930 | 4.950 | 4.950 | 41,703,913 |
| 2025-02-07 | 4.930 | 4.990 | 4.910 | 4.950 | 4.950 | 56,068,531 |
| 2025-02-06 | 4.870 | 4.950 | 4.850 | 4.950 | 4.950 | 45,875,129 |
| 2025-02-05 | 5.060 | 5.060 | 4.810 | 4.860 | 4.860 | 94,914,605 |
| 2025-01-27 | 5.050 | 5.100 | 5.040 | 5.060 | 5.060 | 32,535,323 |
| 2025-01-24 | 5.010 | 5.090 | 4.990 | 5.050 | 5.050 | 49,054,593 |
| 2025-01-23 | 5.220 | 5.230 | 5.040 | 5.040 | 5.040 | 127,225,526 |
| 2025-01-22 | 5.280 | 5.320 | 5.220 | 5.300 | 5.300 | 51,549,693 |
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.