Chengtun Mining Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.290 | 5.320 | 5.110 | 5.140 | 5.140 | 150,639,632 |
| 2024-10-25 | 5.040 | 5.180 | 4.910 | 5.140 | 5.140 | 127,447,073 |
| 2024-10-24 | 4.760 | 5.000 | 4.730 | 5.000 | 5.000 | 115,518,289 |
| 2024-10-23 | 5.030 | 5.040 | 4.750 | 4.760 | 4.760 | 150,837,489 |
| 2024-10-22 | 4.670 | 4.880 | 4.650 | 4.880 | 4.880 | 117,527,337 |
| 2024-10-21 | 4.440 | 4.650 | 4.420 | 4.650 | 4.650 | 113,392,618 |
| 2024-10-18 | 4.260 | 4.460 | 4.260 | 4.430 | 4.430 | 109,159,278 |
| 2024-10-17 | 4.230 | 4.350 | 4.230 | 4.250 | 4.250 | 71,654,823 |
| 2024-10-16 | 4.170 | 4.250 | 4.160 | 4.220 | 4.220 | 48,519,159 |
| 2024-10-15 | 4.230 | 4.260 | 4.170 | 4.190 | 4.190 | 72,239,254 |
| 2024-10-14 | 4.150 | 4.320 | 4.140 | 4.280 | 4.280 | 88,104,455 |
| 2024-10-11 | 4.100 | 4.260 | 4.080 | 4.120 | 4.120 | 88,914,659 |
| 2024-10-10 | 4.130 | 4.240 | 4.000 | 4.130 | 4.130 | 144,135,685 |
| 2024-10-09 | 4.330 | 4.330 | 4.210 | 4.210 | 4.210 | 117,267,996 |
| 2024-10-08 | 4.550 | 4.550 | 4.310 | 4.430 | 4.430 | 238,251,053 |
| 2024-09-30 | 4.330 | 4.330 | 4.190 | 4.330 | 4.330 | 147,762,497 |
| 2024-09-27 | 4.050 | 4.120 | 3.990 | 4.120 | 4.120 | 115,663,655 |
| 2024-09-26 | 3.790 | 3.920 | 3.770 | 3.920 | 3.920 | 94,569,619 |
| 2024-09-25 | 3.800 | 3.930 | 3.780 | 3.790 | 3.790 | 115,362,650 |
| 2024-09-24 | 3.580 | 3.740 | 3.570 | 3.740 | 3.740 | 91,981,060 |
| 2024-09-23 | 3.570 | 3.620 | 3.550 | 3.560 | 3.560 | 40,578,356 |
| 2024-09-20 | 3.510 | 3.630 | 3.490 | 3.580 | 3.580 | 59,313,052 |
| 2024-09-19 | 3.430 | 3.560 | 3.400 | 3.540 | 3.540 | 58,155,788 |
| 2024-09-18 | 3.490 | 3.500 | 3.370 | 3.440 | 3.440 | 53,033,576 |
| 2024-09-13 | 3.580 | 3.590 | 3.480 | 3.490 | 3.490 | 49,320,200 |
| 2024-09-12 | 3.610 | 3.630 | 3.530 | 3.540 | 3.540 | 41,978,705 |
| 2024-09-11 | 3.510 | 3.670 | 3.490 | 3.590 | 3.590 | 56,126,462 |
| 2024-09-10 | 3.520 | 3.540 | 3.470 | 3.530 | 3.530 | 37,348,811 |
| 2024-09-09 | 3.520 | 3.520 | 3.460 | 3.500 | 3.500 | 52,667,259 |
| 2024-09-06 | 3.640 | 3.650 | 3.550 | 3.580 | 3.580 | 53,938,100 |
| 2024-09-05 | 3.630 | 3.660 | 3.600 | 3.630 | 3.630 | 51,796,200 |
| 2024-09-04 | 3.710 | 3.720 | 3.630 | 3.640 | 3.640 | 68,546,400 |
| 2024-09-03 | 3.750 | 3.800 | 3.720 | 3.760 | 3.760 | 49,147,600 |
| 2024-09-02 | 3.890 | 3.900 | 3.760 | 3.760 | 3.760 | 80,384,605 |
| 2024-08-30 | 3.900 | 3.960 | 3.880 | 3.910 | 3.910 | 98,660,294 |
| 2024-08-29 | 3.800 | 3.950 | 3.790 | 3.900 | 3.900 | 72,600,078 |
| 2024-08-28 | 3.790 | 3.920 | 3.780 | 3.830 | 3.830 | 61,803,001 |
| 2024-08-27 | 3.850 | 3.860 | 3.780 | 3.800 | 3.800 | 59,184,505 |
| 2024-08-26 | 3.820 | 3.920 | 3.800 | 3.880 | 3.880 | 74,980,602 |
| 2024-08-23 | 3.680 | 3.790 | 3.630 | 3.750 | 3.750 | 64,729,233 |
| 2024-08-22 | 3.780 | 3.810 | 3.670 | 3.700 | 3.700 | 77,154,549 |
| 2024-08-21 | 3.650 | 3.870 | 3.550 | 3.820 | 3.820 | 128,943,356 |
| 2024-08-20 | 3.830 | 3.880 | 3.650 | 3.690 | 3.690 | 119,645,695 |
| 2024-08-19 | 3.890 | 3.960 | 3.830 | 3.840 | 3.840 | 96,900,701 |
| 2024-08-16 | 4.000 | 4.020 | 3.900 | 3.910 | 3.910 | 84,322,963 |
| 2024-08-15 | 4.060 | 4.070 | 3.880 | 3.960 | 3.960 | 124,004,223 |
| 2024-08-14 | 4.060 | 4.170 | 4.030 | 4.070 | 4.070 | 107,427,132 |
| 2024-08-13 | 4.290 | 4.340 | 4.010 | 4.080 | 4.080 | 213,131,895 |
| 2024-08-12 | 3.980 | 4.220 | 3.970 | 4.220 | 4.220 | 189,033,925 |
| 2024-08-09 | 3.860 | 4.030 | 3.840 | 4.020 | 4.020 | 206,239,966 |
| 2024-08-08 | 3.900 | 3.980 | 3.720 | 3.840 | 3.840 | 209,781,531 |
| 2024-08-07 | 3.880 | 4.040 | 3.830 | 3.910 | 3.910 | 307,949,768 |
| 2024-08-06 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 270,300,300 |
| 2024-08-05 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 9,622,700 |
| 2024-08-02 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2,098,700 |
| 2024-08-01 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 5,236,000 |
| 2024-07-31 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-07-30 | 4.660 | 4.780 | 4.660 | 4.760 | 4.760 | 92,811,199 |
| 2024-07-29 | 4.750 | 4.820 | 4.660 | 4.720 | 4.720 | 111,739,430 |
| 2024-07-26 | 4.610 | 4.800 | 4.600 | 4.700 | 4.700 | 130,317,100 |
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.