Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.160	14.480	14.100	14.190	14.190	3,366,900
2023-07-25	14.020	14.240	13.990	14.120	14.120	4,200,600
2023-07-24	14.030	14.780	13.950	14.090	14.090	5,648,400
2023-07-21	14.320	14.510	14.010	14.050	14.050	5,335,067
2023-07-20	14.650	14.940	14.270	14.310	14.310	5,313,400
2023-07-19	14.970	15.300	14.530	14.570	14.570	4,714,110
2023-07-18	14.390	15.000	14.220	14.990	14.990	8,588,400
2023-07-17	14.520	14.560	14.130	14.530	14.530	6,690,600
2023-07-14	15.030	15.160	14.500	14.630	14.630	7,684,753
2023-07-13	14.980	15.400	14.400	14.950	14.950	12,961,838
2023-07-12	14.130	15.300	13.900	15.080	15.080	20,884,103
2023-07-11	13.860	14.140	13.550	13.910	13.910	9,280,820
2023-07-10	13.530	14.140	13.400	14.120	14.120	12,969,053
2023-07-07	13.850	13.880	13.360	13.510	13.510	8,736,000
2023-07-06	13.960	14.070	13.430	13.570	13.570	10,014,120
2023-07-05	13.990	14.480	13.770	14.070	14.070	12,209,724
2023-07-04	14.070	14.800	13.750	14.130	14.130	23,575,839
2023-07-03	12.750	14.100	12.490	14.100	14.100	22,595,700
2023-06-30	12.850	13.100	12.570	12.820	12.820	11,743,800
2023-06-29	13.400	13.630	12.750	12.850	12.850	16,703,150
2023-06-28	13.680	13.780	13.100	13.500	13.500	25,225,350
2023-06-27	12.690	13.680	12.510	13.680	13.680	16,637,710
2023-06-26	11.200	12.440	11.200	12.440	12.440	7,770,200
2023-06-21	11.530	11.730	11.280	11.310	11.310	3,778,500
2023-06-20	11.980	11.980	11.510	11.570	11.570	4,270,640
2023-06-19	12.050	12.240	11.830	11.880	11.880	3,473,600
2023-06-16	12.160	12.260	12.000	12.050	12.050	4,031,400
2023-06-15	12.200	12.370	12.040	12.150	12.150	4,169,500
2023-06-14	12.230	12.470	11.870	12.240	12.240	7,229,862
2023-06-13	12.040	13.100	12.040	12.380	12.380	10,348,285
2023-06-12	12.180	12.340	11.900	12.050	12.050	5,474,400
2023-06-09	12.150	12.690	12.150	12.240	12.240	6,869,162
2023-06-08	12.310	12.450	12.030	12.260	12.260	9,408,800
2023-06-07	11.490	12.550	11.250	12.310	12.310	16,308,900
2023-06-06	11.940	12.260	11.430	11.510	11.510	12,121,705
2023-06-05	11.060	12.100	11.060	11.810	11.810	16,669,500
2023-06-02	11.510	11.580	10.900	11.000	11.000	16,130,500
2023-06-01	10.810	11.890	10.650	11.800	11.800	24,853,549
2023-05-31	9.850	10.810	9.780	10.810	10.810	14,043,690
2023-05-30	9.620	9.900	9.580	9.830	9.830	2,855,700
2023-05-29	9.580	9.710	9.520	9.630	9.630	1,953,800
2023-05-26	9.440	9.630	9.400	9.580	9.580	2,676,800
2023-05-25	9.530	9.600	9.340	9.440	9.440	2,165,000
2023-05-24	9.680	9.710	9.560	9.560	9.560	3,001,358
2023-05-23	9.800	9.910	9.740	9.780	9.780	2,707,400
2023-05-22	9.670	9.880	9.570	9.830	9.830	3,406,600
2023-05-19	9.840	9.880	9.600	9.740	9.740	3,983,700
2023-05-18	9.890	9.950	9.770	9.800	9.800	3,336,900
2023-05-17	10.120	10.120	9.830	9.910	9.910	5,901,200
2023-05-16	10.100	10.440	9.980	10.070	10.070	14,422,901
2023-05-15	9.710	10.260	9.610	10.260	10.260	12,319,300
2023-05-12	9.250	9.530	9.100	9.330	9.330	5,438,500
2023-05-11	9.130	9.340	9.130	9.280	9.280	2,870,800
2023-05-10	9.110	9.210	9.080	9.110	9.110	3,046,100
2023-05-09	9.370	9.370	9.110	9.140	9.140	4,307,300
2023-05-08	9.500	9.600	9.160	9.300	9.300	4,233,900
2023-05-05	9.710	9.720	9.440	9.500	9.500	4,015,700
2023-05-04	10.300	10.350	9.510	9.680	9.680	8,074,000
2023-04-28	9.940	10.510	9.940	10.370	10.370	5,850,175
2023-04-27	9.940	10.260	9.850	10.100	10.100	5,045,200

← NewerPage 14 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.