Changbai Mountain Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 21.380 | 21.890 | 21.150 | 21.260 | 21.260 | 6,397,900 |
| 2024-07-22 | 21.420 | 21.760 | 21.230 | 21.560 | 21.560 | 4,753,200 |
| 2024-07-19 | 21.620 | 21.720 | 21.420 | 21.530 | 21.530 | 5,556,400 |
| 2024-07-18 | 21.540 | 21.920 | 20.900 | 21.860 | 21.860 | 7,195,300 |
| 2024-07-17 | 22.380 | 22.620 | 21.530 | 21.620 | 21.620 | 9,596,708 |
| 2024-07-16 | 22.480 | 22.800 | 22.330 | 22.540 | 22.540 | 7,431,113 |
| 2024-07-15 | 23.300 | 23.400 | 22.340 | 22.400 | 22.400 | 10,709,400 |
| 2024-07-12 | 23.260 | 24.160 | 23.080 | 23.330 | 23.330 | 16,116,185 |
| 2024-07-11 | 22.630 | 23.390 | 22.300 | 23.300 | 23.300 | 12,754,800 |
| 2024-07-10 | 22.520 | 22.950 | 22.270 | 22.320 | 22.320 | 8,829,100 |
| 2024-07-09 | 22.400 | 22.800 | 21.500 | 22.780 | 22.780 | 12,300,400 |
| 2024-07-08 | 22.190 | 22.700 | 22.150 | 22.230 | 22.230 | 5,976,400 |
| 2024-07-05 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-07-04 | 22.770 | 22.830 | 22.210 | 22.230 | 22.230 | 9,978,308 |
| 2024-07-03 | 23.090 | 23.800 | 23.050 | 23.280 | 23.280 | 15,109,600 |
| 2024-07-02 | 22.880 | 23.260 | 22.730 | 22.940 | 22.940 | 9,992,000 |
| 2024-07-01 | 22.070 | 23.200 | 22.070 | 23.040 | 23.040 | 14,304,008 |
| 2024-06-28 | 21.860 | 22.660 | 21.750 | 22.260 | 22.260 | 11,907,321 |
| 2024-06-27 | 21.640 | 22.600 | 21.410 | 21.750 | 21.750 | 11,746,630 |
| 2024-06-26 | 21.200 | 21.760 | 20.910 | 21.650 | 21.650 | 8,274,908 |
| 2024-06-25 | 20.360 | 22.260 | 20.330 | 21.750 | 21.750 | 12,361,800 |
| 2024-06-24 | 21.530 | 21.530 | 20.290 | 20.330 | 20.330 | 7,760,900 |
| 2024-06-21 | 21.500 | 22.050 | 21.350 | 21.680 | 21.680 | 4,882,000 |
| 2024-06-20 | 22.270 | 22.350 | 21.610 | 21.610 | 21.610 | 5,818,120 |
| 2024-06-19 | 22.640 | 22.790 | 22.160 | 22.360 | 22.360 | 6,807,650 |
| 2024-06-18 | 22.670 | 23.090 | 22.580 | 22.720 | 22.720 | 7,716,208 |
| 2024-06-17 | 22.160 | 23.130 | 22.090 | 22.850 | 22.850 | 10,059,654 |
| 2024-06-14 | 21.730 | 23.320 | 21.590 | 22.470 | 22.470 | 13,184,600 |
| 2024-06-13 | 21.770 | 21.930 | 21.610 | 21.620 | 21.620 | 5,393,700 |
| 2024-06-12 | 21.400 | 21.900 | 21.240 | 21.780 | 21.780 | 6,160,410 |
| 2024-06-11 | 21.930 | 21.930 | 21.120 | 21.530 | 21.530 | 6,681,486 |
| 2024-06-07 | 21.630 | 22.220 | 21.500 | 21.930 | 21.930 | 8,139,888 |
| 2024-06-06 | 23.000 | 23.280 | 21.220 | 21.620 | 21.620 | 13,590,052 |
| 2024-06-05 | 22.600 | 23.750 | 22.520 | 23.210 | 23.210 | 12,036,500 |
| 2024-06-04 | 22.560 | 23.190 | 21.940 | 22.970 | 22.970 | 11,188,850 |
| 2024-06-03 | 23.170 | 23.350 | 22.380 | 22.820 | 22.820 | 10,195,000 |
| 2024-05-31 | 23.390 | 23.790 | 22.960 | 23.350 | 23.350 | 10,874,150 |
| 2024-05-30 | 23.780 | 24.370 | 23.380 | 23.400 | 23.400 | 15,318,610 |
| 2024-05-29 | 22.600 | 25.070 | 22.360 | 24.230 | 24.230 | 25,968,170 |
| 2024-05-28 | 22.600 | 23.500 | 22.180 | 22.790 | 22.790 | 14,897,740 |
| 2024-05-27 | 23.820 | 24.090 | 22.450 | 23.000 | 23.000 | 15,900,910 |
| 2024-05-24 | 23.430 | 24.230 | 23.110 | 23.510 | 23.510 | 20,527,100 |
| 2024-05-23 | 24.900 | 25.000 | 23.300 | 23.360 | 23.360 | 25,639,700 |
| 2024-05-22 | 26.900 | 27.810 | 24.880 | 25.030 | 25.030 | 41,615,100 |
| 2024-05-21 | 24.030 | 26.480 | 23.480 | 26.480 | 26.480 | 27,897,131 |
| 2024-05-20 | 22.800 | 24.070 | 22.010 | 24.070 | 24.070 | 22,199,876 |
| 2024-05-17 | 22.280 | 22.360 | 21.500 | 21.880 | 21.880 | 11,020,900 |
| 2024-05-16 | 21.570 | 22.790 | 21.360 | 22.360 | 22.360 | 17,190,437 |
| 2024-05-15 | 21.150 | 22.000 | 20.950 | 21.560 | 21.560 | 11,437,300 |
| 2024-05-14 | 20.690 | 21.700 | 20.640 | 21.250 | 21.250 | 10,556,600 |
| 2024-05-13 | 21.260 | 21.500 | 20.300 | 20.710 | 20.710 | 11,838,400 |
| 2024-05-10 | 20.450 | 21.550 | 20.450 | 21.380 | 21.380 | 18,102,200 |
| 2024-05-09 | 20.320 | 20.800 | 20.320 | 20.570 | 20.570 | 7,283,900 |
| 2024-05-08 | 20.810 | 20.810 | 20.300 | 20.330 | 20.330 | 7,050,500 |
| 2024-05-07 | 20.480 | 20.880 | 20.310 | 20.860 | 20.860 | 9,676,400 |
| 2024-05-06 | 20.780 | 20.800 | 20.360 | 20.480 | 20.480 | 8,745,220 |
| 2024-04-30 | 21.460 | 21.460 | 20.490 | 20.600 | 20.600 | 11,811,001 |
| 2024-04-29 | 21.120 | 21.530 | 20.800 | 21.450 | 21.450 | 10,876,200 |
| 2024-04-26 | 21.270 | 21.640 | 20.920 | 21.200 | 21.200 | 15,374,316 |
| 2024-04-25 | 20.950 | 21.340 | 20.540 | 20.770 | 20.770 | 11,787,185 |
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.