Changbai Mountain Tourism Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.460	43.280	39.020	39.020	39.020	18,012,276
2026-10-16	43.050	44.320	42.800	43.350	43.350	13,223,735
2026-10-15	43.860	45.060	42.000	43.700	43.700	18,525,309
2026-10-14	46.800	47.950	45.000	45.210	45.210	26,312,347
2026-10-13	41.250	45.850	40.880	45.850	45.850	24,140,737
2026-10-12	43.000	43.250	41.310	41.680	41.680	10,281,900
2026-10-09	43.200	43.930	41.700	42.820	42.820	14,357,628
2026-10-08	40.700	44.600	40.500	43.120	43.120	17,449,094
2026-09-30	39.780	41.300	39.520	40.680	40.680	8,804,856
2026-09-29	40.630	41.500	39.500	39.780	39.780	9,194,003
2026-09-28	41.810	42.000	40.290	40.600	40.600	11,116,855
2026-09-24	40.900	42.370	39.900	41.760	41.760	16,485,807
2026-09-23	39.980	41.600	39.280	40.490	40.490	14,355,748
2026-09-22	42.280	42.480	39.790	39.970	39.970	18,404,341
2026-09-21	39.330	42.970	39.260	42.280	42.280	21,338,181
2026-09-18	38.600	39.920	38.270	39.260	39.260	10,503,049
2026-09-17	37.390	40.000	37.120	39.190	39.190	13,157,827
2026-09-16	36.740	37.290	36.200	37.170	37.170	4,023,223
2026-09-15	37.550	37.600	36.610	36.740	36.740	4,598,904
2026-09-14	37.080	37.970	37.010	37.550	37.550	3,957,904
2026-09-11	37.550	37.880	36.650	37.400	37.400	6,321,958
2026-09-10	38.850	38.980	37.950	38.000	38.000	5,190,643
2026-09-09	39.230	39.400	38.080	38.700	38.700	7,686,088
2026-09-08	39.040	40.120	38.900	39.400	39.400	8,313,637
2026-09-07	38.610	39.290	38.520	39.040	39.040	6,276,348
2026-09-04	38.970	39.380	38.290	38.500	38.500	7,295,294
2026-09-03	39.900	40.800	38.700	38.890	38.890	8,352,557
2026-09-02	39.920	40.150	38.750	39.440	39.440	6,062,032
2026-09-01	39.810	40.290	39.500	39.910	39.910	6,903,292
2026-08-31	40.000	40.450	39.700	39.810	39.810	5,048,138
2026-08-28	39.260	40.050	39.200	39.760	39.760	5,618,601
2026-08-27	38.580	39.340	38.450	39.260	39.260	4,817,947
2026-08-26	37.820	38.980	37.770	38.780	38.780	7,154,966
2026-08-25	38.550	39.280	37.950	38.080	38.080	7,796,556
2026-08-24	39.710	40.000	38.140	38.490	38.490	6,264,500
2026-08-21	39.470	40.270	39.010	39.730	39.730	7,015,329
2026-08-20	38.550	39.640	38.550	39.340	39.340	5,796,336
2026-08-19	39.100	39.430	38.350	38.520	38.520	4,902,236
2026-08-18	40.220	40.270	38.890	39.180	39.180	6,189,920
2026-08-17	40.070	40.390	39.600	40.090	40.090	4,098,609
2026-08-14	39.800	40.830	39.700	39.990	39.990	6,191,200
2026-08-13	39.590	40.350	39.150	40.090	40.090	7,879,361
2026-08-12	40.660	42.660	39.310	39.500	39.500	15,198,788
2026-08-11	40.000	41.360	39.840	40.660	40.660	7,999,767
2026-08-10	38.900	40.230	38.610	40.200	40.200	6,993,126
2026-08-07	38.510	39.030	38.410	38.910	38.910	5,048,003
2026-08-06	39.000	39.000	38.390	38.750	38.750	4,871,758
2026-08-05	38.970	39.330	38.420	38.600	38.600	6,999,983
2026-08-04	39.200	40.060	38.900	38.960	38.960	6,185,146
2026-08-03	39.470	39.940	39.050	39.500	39.500	7,115,258
2026-07-31	37.200	39.350	37.200	39.210	39.210	9,712,155
2026-07-30	37.600	39.050	37.600	37.960	37.960	9,093,405
2026-07-29	36.880	38.000	36.880	37.760	37.760	7,374,773
2026-07-28	37.280	37.570	36.850	36.880	36.880	5,353,962
2026-07-27	35.800	37.200	35.780	37.190	37.190	6,664,702
2026-07-24	36.600	36.870	35.800	35.830	35.830	4,233,300
2026-07-23	36.330	37.060	36.180	36.850	36.850	4,341,071
2026-07-22	35.850	36.660	35.850	36.500	36.500	5,268,026
2026-07-21	35.400	36.900	35.120	36.150	36.150	6,991,021
2026-07-20	36.200	36.840	35.000	35.400	35.400	6,201,707

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-13	0.0430 CNY
2019-05-07	0.0260 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.