Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	36.310	38.510	35.010	36.780	36.780	44,423,306
2024-01-18	36.980	40.450	35.150	36.800	36.800	52,242,729
2024-01-17	36.400	39.060	35.710	39.060	39.060	49,414,096
2024-01-16	35.370	38.130	35.010	35.510	35.510	56,602,119
2024-01-15	30.990	34.660	30.480	34.660	34.660	45,095,021
2024-01-12	28.880	32.500	28.350	31.510	31.510	54,991,831
2024-01-11	31.000	31.690	28.060	29.700	29.700	54,173,325
2024-01-10	29.180	29.180	26.730	29.180	29.180	51,250,012
2024-01-09	26.530	26.530	26.530	26.530	26.530	2,440,100
2024-01-08	22.810	24.120	21.990	24.120	24.120	27,251,910
2024-01-05	21.370	21.930	20.990	21.930	21.930	37,088,442
2024-01-04	19.370	19.940	18.240	19.940	19.940	32,775,672
2024-01-03	16.630	18.130	16.630	18.130	18.130	30,923,101
2024-01-02	15.240	16.480	15.050	16.480	16.480	13,271,370
2023-12-29	14.450	15.190	14.440	14.980	14.980	5,447,520
2023-12-28	14.190	14.500	14.080	14.420	14.420	3,385,119
2023-12-27	14.220	14.400	14.070	14.320	14.320	2,786,120
2023-12-26	14.480	14.580	14.060	14.250	14.250	2,694,200
2023-12-25	14.460	14.570	14.160	14.390	14.390	2,973,900
2023-12-22	14.910	15.110	14.210	14.430	14.430	6,073,900
2023-12-21	14.730	15.040	14.560	14.950	14.950	3,973,520
2023-12-20	15.300	15.320	14.760	14.760	14.760	5,764,100
2023-12-19	14.840	15.650	14.840	15.360	15.360	8,889,900
2023-12-18	15.230	15.230	14.800	14.860	14.860	4,145,200
2023-12-15	15.400	15.770	15.180	15.290	15.290	4,748,100
2023-12-14	15.420	15.750	15.320	15.480	15.480	5,396,000
2023-12-13	15.690	15.690	15.390	15.440	15.440	4,994,300
2023-12-12	15.050	15.680	14.980	15.670	15.670	8,257,800
2023-12-11	15.200	15.250	14.890	15.050	15.050	6,324,200
2023-12-08	15.560	15.560	15.000	15.320	15.320	9,702,685
2023-12-07	15.790	16.160	15.430	15.710	15.710	10,789,185
2023-12-06	15.210	15.770	15.080	15.630	15.630	8,127,094
2023-12-05	15.330	15.840	15.290	15.360	15.360	9,020,085
2023-12-04	15.400	15.690	15.210	15.470	15.470	7,225,410
2023-12-01	15.660	15.990	15.340	15.380	15.380	11,659,200
2023-11-30	14.970	16.000	14.880	15.610	15.610	12,334,985
2023-11-29	14.930	15.290	14.850	15.060	15.060	6,445,900
2023-11-28	15.270	15.540	15.020	15.070	15.070	9,034,433
2023-11-27	16.400	16.660	15.000	15.250	15.250	15,468,300
2023-11-24	15.450	16.000	15.370	15.600	15.600	12,516,500
2023-11-23	15.500	15.620	14.960	15.370	15.370	15,410,062
2023-11-22	14.640	16.130	14.510	15.860	15.860	23,354,680
2023-11-21	14.720	14.860	14.600	14.660	14.660	6,825,575
2023-11-20	14.430	14.780	14.420	14.720	14.720	9,211,135
2023-11-17	14.480	14.680	14.310	14.500	14.500	11,881,496
2023-11-16	13.920	15.300	13.860	14.980	14.980	19,027,716
2023-11-15	13.900	13.960	13.730	13.910	13.910	5,115,751
2023-11-14	14.110	14.290	13.800	13.900	13.900	8,741,551
2023-11-13	13.800	14.090	13.720	14.070	14.070	10,197,600
2023-11-10	13.590	13.770	13.410	13.700	13.700	5,131,100
2023-11-09	13.750	13.850	13.520	13.610	13.610	6,315,200
2023-11-08	13.750	14.150	13.630	13.780	13.780	9,500,900
2023-11-07	13.890	13.900	13.200	13.730	13.730	9,381,100
2023-11-06	13.790	13.820	13.500	13.820	13.820	7,416,500
2023-11-03	13.850	13.930	13.600	13.740	13.740	4,938,800
2023-11-02	14.080	14.230	13.700	13.820	13.820	4,326,400
2023-11-01	14.300	14.460	14.060	14.150	14.150	4,115,701
2023-10-31	14.370	14.540	14.160	14.240	14.240	4,525,800
2023-10-30	14.670	14.880	14.420	14.460	14.460	6,330,600
2023-10-27	14.820	15.140	14.340	14.730	14.730	9,592,465

← NewerPage 12 of 21 · 1,212 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.