Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.770	10.290	9.700	10.030	10.030	5,934,201
2023-04-25	10.150	10.190	9.520	9.700	9.700	6,820,402
2023-04-24	10.000	10.230	9.790	10.080	10.080	8,728,000
2023-04-21	10.250	10.930	10.130	10.230	10.230	12,117,200
2023-04-20	10.400	10.460	10.020	10.210	10.210	10,047,300
2023-04-19	10.200	10.990	10.140	10.690	10.690	11,603,900
2023-04-18	10.290	10.340	10.080	10.140	10.140	3,679,700
2023-04-17	10.380	10.500	10.250	10.310	10.310	4,559,600
2023-04-14	10.620	10.660	10.220	10.390	10.390	7,846,100
2023-04-13	10.500	10.790	10.390	10.750	10.750	7,974,700
2023-04-12	10.560	10.630	10.340	10.450	10.450	3,859,000
2023-04-11	10.490	10.640	10.330	10.500	10.500	5,453,500
2023-04-10	10.430	10.520	10.310	10.430	10.430	3,812,302
2023-04-07	10.210	10.510	10.190	10.440	10.440	4,139,987
2023-04-06	10.360	10.370	10.180	10.270	10.270	3,145,600
2023-04-04	10.400	10.600	10.280	10.350	10.350	5,100,000
2023-04-03	10.250	10.500	10.150	10.360	10.360	4,295,200
2023-03-31	10.200	10.270	10.050	10.230	10.230	3,967,100
2023-03-30	10.100	10.290	10.090	10.180	10.180	4,675,200
2023-03-29	10.100	10.360	10.000	10.110	10.110	3,993,401
2023-03-28	10.270	10.290	10.040	10.070	10.070	4,274,700
2023-03-27	10.030	10.210	10.030	10.140	10.140	5,367,501
2023-03-24	9.700	10.390	9.700	10.090	10.090	7,781,101
2023-03-23	9.910	9.930	9.740	9.800	9.800	2,327,501
2023-03-22	9.800	9.920	9.740	9.820	9.820	4,396,287
2023-03-21	9.280	9.880	9.250	9.800	9.800	5,917,900
2023-03-20	9.100	9.380	9.100	9.290	9.290	2,669,201
2023-03-17	9.050	9.430	9.030	9.280	9.280	4,231,781
2023-03-16	9.250	9.280	8.990	9.000	9.000	2,900,702
2023-03-15	9.380	9.390	9.250	9.250	9.250	2,333,000
2023-03-14	9.600	9.630	9.330	9.340	9.340	2,101,880
2023-03-13	9.470	9.630	9.470	9.610	9.610	1,845,092
2023-03-10	9.560	9.760	9.500	9.510	9.510	2,710,200
2023-03-09	9.790	9.830	9.630	9.690	9.690	2,196,801
2023-03-08	9.660	9.900	9.660	9.770	9.770	3,528,301
2023-03-07	9.840	9.910	9.680	9.690	9.690	3,856,700
2023-03-06	9.850	9.940	9.760	9.910	9.910	4,297,728
2023-03-03	9.820	9.840	9.710	9.800	9.800	2,461,500
2023-03-02	9.840	9.850	9.750	9.820	9.820	2,946,101
2023-03-01	9.770	9.810	9.630	9.780	9.780	3,699,400
2023-02-28	9.550	9.780	9.550	9.740	9.740	5,133,649
2023-02-27	9.390	9.550	9.330	9.550	9.550	3,544,000
2023-02-24	9.430	9.440	9.320	9.390	9.390	1,296,900
2023-02-23	9.420	9.500	9.380	9.430	9.430	1,636,900
2023-02-22	9.330	9.420	9.330	9.420	9.420	1,364,300
2023-02-21	9.430	9.480	9.380	9.440	9.440	1,871,700
2023-02-20	9.330	9.440	9.280	9.430	9.430	2,153,300
2023-02-17	9.310	9.490	9.270	9.320	9.320	2,278,500
2023-02-16	9.510	9.600	9.240	9.320	9.320	4,146,100
2023-02-15	9.600	9.610	9.450	9.450	9.450	2,316,700
2023-02-14	9.750	9.760	9.550	9.580	9.580	3,253,100
2023-02-13	9.600	9.740	9.560	9.720	9.720	4,419,200
2023-02-10	9.480	9.640	9.420	9.590	9.590	4,143,000
2023-02-09	9.390	9.520	9.300	9.490	9.490	3,250,000
2023-02-08	9.510	9.540	9.360	9.400	9.400	2,390,700
2023-02-07	9.680	9.720	9.470	9.500	9.500	3,961,300
2023-02-06	9.620	9.970	9.600	9.660	9.660	5,326,400
2023-02-03	9.760	9.770	9.520	9.730	9.730	4,980,050
2023-02-02	9.380	9.840	9.370	9.760	9.760	11,712,203
2023-02-01	9.280	9.340	9.200	9.330	9.330	3,497,879

← NewerPage 15 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.