Chengtun Mining Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.280 | 5.320 | 5.220 | 5.300 | 5.300 | 51,549,693 |
| 2025-01-21 | 5.170 | 5.360 | 5.130 | 5.320 | 5.320 | 72,816,485 |
| 2025-01-20 | 5.180 | 5.240 | 5.130 | 5.150 | 5.150 | 55,441,600 |
| 2025-01-17 | 5.060 | 5.280 | 5.020 | 5.190 | 5.190 | 92,701,839 |
| 2025-01-16 | 5.000 | 5.050 | 4.990 | 5.050 | 5.050 | 49,213,800 |
| 2025-01-15 | 4.990 | 5.020 | 4.950 | 4.970 | 4.970 | 35,557,800 |
| 2025-01-14 | 4.910 | 5.040 | 4.900 | 5.010 | 5.010 | 57,917,319 |
| 2025-01-13 | 4.840 | 4.940 | 4.800 | 4.920 | 4.920 | 38,325,700 |
| 2025-01-10 | 4.960 | 5.010 | 4.870 | 4.880 | 4.880 | 48,237,000 |
| 2025-01-09 | 4.740 | 4.880 | 4.740 | 4.880 | 4.880 | 37,678,534 |
| 2025-01-08 | 4.740 | 4.780 | 4.690 | 4.760 | 4.760 | 36,625,234 |
| 2025-01-07 | 4.740 | 4.770 | 4.680 | 4.760 | 4.760 | 33,661,300 |
| 2025-01-06 | 4.850 | 4.860 | 4.670 | 4.720 | 4.720 | 52,140,866 |
| 2025-01-03 | 4.860 | 4.950 | 4.810 | 4.850 | 4.850 | 56,486,934 |
| 2025-01-02 | 4.910 | 5.030 | 4.810 | 4.870 | 4.870 | 63,906,719 |
| 2024-12-31 | 4.990 | 5.040 | 4.890 | 4.920 | 4.920 | 60,232,815 |
| 2024-12-30 | 4.790 | 5.050 | 4.790 | 5.030 | 5.030 | 87,230,931 |
| 2024-12-27 | 4.700 | 4.860 | 4.680 | 4.810 | 4.810 | 57,521,041 |
| 2024-12-26 | 4.660 | 4.720 | 4.650 | 4.680 | 4.680 | 24,136,468 |
| 2024-12-25 | 4.700 | 4.710 | 4.630 | 4.660 | 4.660 | 23,863,012 |
| 2024-12-24 | 4.640 | 4.710 | 4.620 | 4.700 | 4.700 | 29,590,605 |
| 2024-12-23 | 4.680 | 4.790 | 4.660 | 4.660 | 4.660 | 44,202,055 |
| 2024-12-20 | 4.630 | 4.680 | 4.620 | 4.650 | 4.650 | 24,919,073 |
| 2024-12-19 | 4.660 | 4.700 | 4.620 | 4.650 | 4.650 | 36,764,637 |
| 2024-12-18 | 4.710 | 4.730 | 4.700 | 4.710 | 4.710 | 27,340,000 |
| 2024-12-17 | 4.730 | 4.780 | 4.700 | 4.710 | 4.710 | 33,834,400 |
| 2024-12-16 | 4.810 | 4.820 | 4.710 | 4.740 | 4.740 | 40,953,196 |
| 2024-12-13 | 4.930 | 4.940 | 4.800 | 4.810 | 4.810 | 55,763,200 |
| 2024-12-12 | 4.950 | 4.970 | 4.920 | 4.960 | 4.960 | 38,583,189 |
| 2024-12-11 | 4.910 | 4.980 | 4.900 | 4.940 | 4.940 | 38,273,767 |
| 2024-12-10 | 5.030 | 5.050 | 4.900 | 4.910 | 4.910 | 56,393,202 |
| 2024-12-09 | 4.860 | 4.990 | 4.850 | 4.930 | 4.930 | 50,360,031 |
| 2024-12-06 | 4.780 | 4.890 | 4.770 | 4.880 | 4.880 | 46,062,905 |
| 2024-12-05 | 4.760 | 4.800 | 4.700 | 4.780 | 4.780 | 35,635,109 |
| 2024-12-04 | 4.900 | 4.940 | 4.780 | 4.790 | 4.790 | 44,347,600 |
| 2024-12-03 | 4.860 | 4.870 | 4.820 | 4.850 | 4.850 | 34,850,050 |
| 2024-12-02 | 4.820 | 4.890 | 4.790 | 4.860 | 4.860 | 41,810,814 |
| 2024-11-29 | 4.760 | 4.860 | 4.740 | 4.820 | 4.820 | 39,281,087 |
| 2024-11-28 | 4.740 | 4.830 | 4.720 | 4.770 | 4.770 | 42,411,600 |
| 2024-11-27 | 4.720 | 4.750 | 4.580 | 4.750 | 4.750 | 51,403,100 |
| 2024-11-26 | 4.740 | 4.780 | 4.720 | 4.740 | 4.740 | 28,872,342 |
| 2024-11-25 | 4.770 | 4.790 | 4.710 | 4.760 | 4.760 | 39,739,647 |
| 2024-11-22 | 4.920 | 4.960 | 4.730 | 4.740 | 4.740 | 71,322,400 |
| 2024-11-21 | 4.910 | 4.970 | 4.890 | 4.960 | 4.960 | 46,481,224 |
| 2024-11-20 | 4.950 | 4.960 | 4.860 | 4.930 | 4.930 | 66,836,934 |
| 2024-11-19 | 4.780 | 4.950 | 4.750 | 4.950 | 4.950 | 76,112,033 |
| 2024-11-18 | 4.800 | 4.820 | 4.660 | 4.710 | 4.710 | 59,794,491 |
| 2024-11-15 | 4.780 | 4.910 | 4.760 | 4.770 | 4.770 | 65,098,585 |
| 2024-11-14 | 4.830 | 4.890 | 4.760 | 4.770 | 4.770 | 72,291,719 |
| 2024-11-13 | 4.970 | 5.030 | 4.790 | 4.900 | 4.900 | 108,299,986 |
| 2024-11-12 | 5.070 | 5.170 | 4.990 | 5.040 | 5.040 | 92,127,401 |
| 2024-11-11 | 5.110 | 5.160 | 5.030 | 5.120 | 5.120 | 93,646,391 |
| 2024-11-08 | 5.410 | 5.410 | 5.140 | 5.180 | 5.180 | 104,963,708 |
| 2024-11-07 | 5.100 | 5.260 | 5.080 | 5.260 | 5.260 | 101,748,400 |
| 2024-11-06 | 5.220 | 5.450 | 5.210 | 5.280 | 5.280 | 111,812,194 |
| 2024-11-05 | 5.090 | 5.230 | 5.080 | 5.190 | 5.190 | 83,561,920 |
| 2024-11-04 | 5.120 | 5.120 | 5.020 | 5.100 | 5.100 | 61,280,000 |
| 2024-11-01 | 5.010 | 5.180 | 4.990 | 5.070 | 5.070 | 101,006,908 |
| 2024-10-31 | 5.110 | 5.140 | 5.020 | 5.040 | 5.040 | 73,913,947 |
| 2024-10-30 | 4.910 | 5.110 | 4.910 | 5.050 | 5.050 | 94,404,318 |
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.