Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.500	15.120	14.310	14.700	14.700	16,266,585
2023-10-25	13.630	14.500	13.630	14.500	14.500	13,548,721
2023-10-24	13.100	13.430	13.020	13.180	13.180	4,761,758
2023-10-23	12.890	13.170	12.770	13.090	13.090	6,562,840
2023-10-20	13.000	13.260	12.810	12.810	12.810	4,949,297
2023-10-19	12.890	13.160	12.520	13.060	13.060	3,880,153
2023-10-18	13.160	13.330	13.010	13.030	13.030	2,974,800
2023-10-17	13.060	13.260	13.040	13.200	13.200	3,510,800
2023-10-16	13.220	13.320	13.010	13.090	13.090	4,260,550
2023-10-13	13.340	13.550	13.140	13.220	13.220	5,673,602
2023-10-12	13.600	13.820	13.440	13.480	13.480	6,791,320
2023-10-11	13.930	13.960	13.300	13.600	13.600	13,844,600
2023-10-10	13.100	13.670	12.980	13.670	13.670	9,810,019
2023-10-09	13.100	13.100	12.150	12.430	12.430	7,983,213
2023-09-28	12.960	13.280	12.860	13.130	13.130	7,502,095
2023-09-27	13.390	13.500	12.800	12.900	12.900	9,158,866
2023-09-26	13.530	13.840	13.300	13.390	13.390	9,805,579
2023-09-25	13.650	13.720	13.250	13.510	13.510	10,248,462
2023-09-22	14.180	14.260	13.320	13.940	13.940	14,179,767
2023-09-21	14.150	14.560	14.010	14.290	14.290	12,678,316
2023-09-20	15.090	15.300	14.270	14.270	14.270	15,874,569
2023-09-19	15.390	16.600	15.280	15.850	15.850	23,204,993
2023-09-18	14.050	15.090	14.000	15.090	15.090	14,477,583
2023-09-15	13.130	14.380	12.950	13.720	13.720	9,084,650
2023-09-14	13.010	13.120	12.850	13.070	13.070	2,476,315
2023-09-13	12.900	13.140	12.850	12.970	12.970	2,575,920
2023-09-12	13.330	13.330	12.950	13.020	13.020	4,165,069
2023-09-11	13.330	13.440	13.150	13.340	13.340	4,943,535
2023-09-08	13.800	13.800	13.010	13.390	13.390	7,592,228
2023-09-07	13.370	13.860	13.300	13.860	13.860	7,551,519
2023-09-06	13.210	13.550	13.210	13.340	13.340	2,743,837
2023-09-05	13.350	13.540	13.200	13.350	13.350	2,742,800
2023-09-04	13.540	13.580	13.200	13.360	13.360	5,612,937
2023-09-01	13.070	13.470	13.030	13.340	13.340	4,697,999
2023-08-31	12.780	13.040	12.710	12.960	12.960	1,940,030
2023-08-30	12.900	13.060	12.880	12.960	12.960	1,512,300
2023-08-29	12.700	13.100	12.620	13.000	13.000	3,152,199
2023-08-28	13.260	13.500	12.610	12.660	12.660	3,311,628
2023-08-25	12.710	13.160	12.680	12.790	12.790	2,554,637
2023-08-24	12.570	13.090	12.570	12.950	12.950	2,244,100
2023-08-23	12.860	12.910	12.510	12.630	12.630	1,261,300
2023-08-22	12.990	12.990	12.600	12.890	12.890	1,782,900
2023-08-21	12.860	13.060	12.750	12.870	12.870	1,861,200
2023-08-18	13.360	13.400	12.910	12.920	12.920	1,865,400
2023-08-17	13.140	13.320	12.970	13.290	13.290	1,713,506
2023-08-16	13.290	13.340	13.120	13.160	13.160	1,824,400
2023-08-15	13.500	13.600	13.250	13.340	13.340	2,100,105
2023-08-14	12.940	13.580	12.940	13.490	13.490	3,811,599
2023-08-11	13.190	13.780	13.050	13.240	13.240	4,223,040
2023-08-10	13.060	13.260	12.970	13.210	13.210	2,548,700
2023-08-09	13.300	13.300	12.850	12.970	12.970	3,563,499
2023-08-08	13.250	13.360	13.110	13.350	13.350	1,859,125
2023-08-07	13.640	13.640	13.110	13.240	13.240	3,759,306
2023-08-04	13.670	13.920	13.480	13.520	13.520	2,750,200
2023-08-03	13.430	13.730	13.400	13.530	13.530	1,839,205
2023-08-02	13.540	13.590	13.400	13.490	13.490	2,688,475
2023-08-01	13.790	13.950	13.600	13.630	13.630	3,596,800
2023-07-31	13.880	14.190	13.490	13.840	13.840	6,375,749
2023-07-28	13.630	13.860	13.530	13.720	13.720	4,672,200
2023-07-27	14.060	14.340	13.720	13.780	13.780	5,805,200

← NewerPage 13 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.