Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.300	9.380	9.160	9.230	9.230	5,160,657
2023-01-30	9.760	9.820	9.320	9.400	9.400	7,900,564
2023-01-20	9.450	9.680	9.400	9.650	9.650	4,281,720
2023-01-19	9.460	9.580	9.450	9.500	9.500	3,129,749
2023-01-18	9.730	9.730	9.540	9.550	9.550	3,724,001
2023-01-17	9.600	9.730	9.510	9.720	9.720	5,534,770
2023-01-16	9.600	9.630	9.520	9.550	9.550	3,613,099
2023-01-13	9.580	9.640	9.470	9.550	9.550	4,354,600
2023-01-12	9.600	9.730	9.470	9.580	9.580	4,392,800
2023-01-11	9.970	9.970	9.580	9.600	9.600	6,512,900
2023-01-10	9.990	10.180	9.800	9.920	9.920	6,998,570
2023-01-09	10.060	10.260	9.880	10.000	10.000	10,148,519
2023-01-06	10.700	10.710	9.950	10.070	10.070	18,506,089
2023-01-05	11.370	11.370	10.400	10.870	10.870	24,775,053
2023-01-04	10.230	11.440	10.230	11.440	11.440	7,101,801
2023-01-03	10.740	11.180	10.340	10.400	10.400	12,030,001
2022-12-30	10.460	10.920	10.360	10.860	10.860	12,231,800
2022-12-29	10.570	11.300	10.300	10.570	10.570	13,606,600
2022-12-28	10.500	10.790	10.300	10.510	10.510	8,318,902
2022-12-27	10.750	10.850	10.140	10.470	10.470	6,935,500
2022-12-26	10.520	10.880	10.290	10.720	10.720	7,199,800
2022-12-23	10.300	10.650	10.220	10.370	10.370	4,932,100
2022-12-22	10.570	10.610	10.270	10.320	10.320	4,524,778
2022-12-21	10.570	10.660	10.400	10.510	10.510	4,542,300
2022-12-20	10.650	10.650	10.210	10.470	10.470	5,794,635
2022-12-19	10.770	10.840	10.470	10.530	10.530	5,248,500
2022-12-16	10.770	11.020	10.560	10.800	10.800	6,312,100
2022-12-15	11.000	11.270	10.560	10.800	10.800	11,452,700
2022-12-14	10.270	11.000	10.250	10.770	10.770	10,589,500
2022-12-13	10.100	10.550	10.100	10.470	10.470	7,957,300
2022-12-12	10.190	10.360	10.080	10.190	10.190	5,755,700
2022-12-09	10.220	10.250	9.900	10.140	10.140	6,360,800
2022-12-08	10.250	10.590	10.000	10.330	10.330	8,708,300
2022-12-07	9.980	10.500	9.900	10.300	10.300	10,471,309
2022-12-06	9.960	10.350	9.870	10.030	10.030	10,015,900
2022-12-05	10.330	10.380	9.760	9.900	9.900	9,715,000
2022-12-02	9.640	10.180	9.640	10.030	10.030	12,406,178
2022-12-01	9.960	10.050	9.460	9.790	9.790	16,493,501
2022-11-30	9.280	9.550	9.010	9.530	9.530	15,263,700
2022-11-29	8.760	9.670	8.650	9.390	9.390	21,504,378
2022-11-28	8.380	8.870	8.340	8.830	8.830	12,338,448
2022-11-25	8.510	8.700	8.450	8.520	8.520	6,036,400
2022-11-24	8.490	8.580	8.430	8.510	8.510	5,928,900
2022-11-23	8.740	8.740	8.430	8.500	8.500	7,100,800
2022-11-22	9.000	9.050	8.620	8.690	8.690	9,900,170
2022-11-21	9.620	9.680	8.850	9.000	9.000	15,465,238
2022-11-18	10.200	10.280	9.580	9.610	9.610	22,580,400
2022-11-17	10.650	10.800	10.000	10.470	10.470	24,512,031
2022-11-16	10.810	10.810	10.610	10.810	10.810	8,977,001
2022-11-15	9.070	9.830	9.060	9.830	9.830	5,191,900
2022-11-14	9.110	9.170	8.780	8.940	8.940	6,510,949
2022-11-11	9.130	9.500	8.670	9.110	9.110	12,670,993
2022-11-10	8.730	9.070	8.720	8.930	8.930	5,387,086
2022-11-09	8.700	8.980	8.580	8.770	8.770	5,034,700
2022-11-08	8.890	8.990	8.560	8.570	8.570	5,591,006
2022-11-07	8.530	8.930	8.530	8.870	8.870	7,193,900
2022-11-04	8.290	9.040	8.210	8.650	8.650	10,882,300
2022-11-03	8.090	8.510	8.040	8.260	8.260	8,134,700
2022-11-02	8.010	8.440	7.990	8.180	8.180	12,437,200
2022-11-01	7.720	8.190	7.610	8.120	8.120	11,152,638

← NewerPage 16 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.