Changbai Mountain Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.720 | 8.190 | 7.610 | 8.120 | 8.120 | 11,152,638 |
| 2022-10-31 | 7.920 | 7.970 | 7.530 | 7.750 | 7.750 | 11,719,900 |
| 2022-10-28 | 8.000 | 8.440 | 7.790 | 7.990 | 7.990 | 17,976,300 |
| 2022-10-27 | 7.320 | 7.900 | 7.220 | 7.900 | 7.900 | 10,895,674 |
| 2022-10-26 | 7.080 | 7.280 | 7.060 | 7.180 | 7.180 | 3,399,253 |
| 2022-10-25 | 6.960 | 7.080 | 6.900 | 7.050 | 7.050 | 3,456,700 |
| 2022-10-24 | 7.300 | 7.330 | 6.940 | 6.960 | 6.960 | 4,598,700 |
| 2022-10-21 | 7.250 | 7.390 | 7.230 | 7.320 | 7.320 | 2,637,000 |
| 2022-10-20 | 7.160 | 7.530 | 7.090 | 7.370 | 7.370 | 5,718,702 |
| 2022-10-19 | 7.220 | 7.360 | 7.170 | 7.190 | 7.190 | 2,647,400 |
| 2022-10-18 | 7.340 | 7.570 | 7.240 | 7.260 | 7.260 | 4,346,701 |
| 2022-10-17 | 7.200 | 7.330 | 7.170 | 7.320 | 7.320 | 2,526,200 |
| 2022-10-14 | 7.120 | 7.220 | 7.110 | 7.200 | 7.200 | 3,084,000 |
| 2022-10-13 | 7.010 | 7.120 | 6.940 | 7.070 | 7.070 | 3,440,500 |
| 2022-10-12 | 6.940 | 7.050 | 6.780 | 7.030 | 7.030 | 4,951,884 |
| 2022-10-11 | 7.070 | 7.140 | 6.880 | 6.960 | 6.960 | 4,443,300 |
| 2022-10-10 | 7.530 | 7.560 | 7.020 | 7.040 | 7.040 | 5,122,800 |
| 2022-09-30 | 7.900 | 8.040 | 7.510 | 7.580 | 7.580 | 5,239,038 |
| 2022-09-29 | 8.670 | 8.770 | 7.860 | 7.910 | 7.910 | 8,040,500 |
| 2022-09-28 | 8.970 | 9.030 | 8.570 | 8.650 | 8.650 | 6,182,418 |
| 2022-09-27 | 8.440 | 9.030 | 8.120 | 8.960 | 8.960 | 8,173,901 |
| 2022-09-26 | 8.350 | 8.610 | 8.130 | 8.440 | 8.440 | 4,937,900 |
| 2022-09-23 | 8.800 | 8.860 | 8.310 | 8.370 | 8.370 | 5,846,900 |
| 2022-09-22 | 9.030 | 9.100 | 8.760 | 8.820 | 8.820 | 5,696,286 |
| 2022-09-21 | 9.100 | 9.180 | 8.710 | 9.070 | 9.070 | 6,432,700 |
| 2022-09-20 | 9.000 | 9.250 | 8.900 | 9.080 | 9.080 | 6,607,500 |
| 2022-09-19 | 8.640 | 8.990 | 8.570 | 8.960 | 8.960 | 8,099,514 |
| 2022-09-16 | 8.880 | 9.180 | 8.710 | 8.710 | 8.710 | 8,476,700 |
| 2022-09-15 | 8.840 | 8.990 | 8.700 | 8.950 | 8.950 | 6,411,100 |
| 2022-09-14 | 8.700 | 8.910 | 8.660 | 8.790 | 8.790 | 3,306,500 |
| 2022-09-13 | 8.790 | 8.990 | 8.670 | 8.830 | 8.830 | 5,495,500 |
| 2022-09-09 | 8.850 | 8.860 | 8.570 | 8.830 | 8.830 | 6,886,700 |
| 2022-09-08 | 8.790 | 9.090 | 8.700 | 8.990 | 8.990 | 8,117,000 |
| 2022-09-07 | 8.870 | 8.870 | 8.660 | 8.760 | 8.760 | 5,281,500 |
| 2022-09-06 | 8.670 | 8.910 | 8.590 | 8.900 | 8.900 | 6,181,700 |
| 2022-09-05 | 8.880 | 8.940 | 8.600 | 8.690 | 8.690 | 5,950,900 |
| 2022-09-02 | 8.720 | 9.030 | 8.630 | 9.020 | 9.020 | 5,227,900 |
| 2022-09-01 | 8.990 | 9.040 | 8.650 | 8.720 | 8.720 | 4,650,100 |
| 2022-08-31 | 9.050 | 9.130 | 8.870 | 9.000 | 9.000 | 5,758,606 |
| 2022-08-30 | 8.880 | 9.280 | 8.880 | 9.050 | 9.050 | 5,727,500 |
| 2022-08-29 | 8.680 | 9.050 | 8.650 | 8.970 | 8.970 | 3,581,500 |
| 2022-08-26 | 8.820 | 9.150 | 8.800 | 8.860 | 8.860 | 3,890,410 |
| 2022-08-25 | 8.580 | 8.980 | 8.520 | 8.780 | 8.780 | 5,695,823 |
| 2022-08-24 | 8.920 | 8.950 | 8.640 | 8.700 | 8.700 | 4,159,200 |
| 2022-08-23 | 8.800 | 9.030 | 8.710 | 8.930 | 8.930 | 3,643,600 |
| 2022-08-22 | 8.590 | 8.820 | 8.560 | 8.800 | 8.800 | 4,064,566 |
| 2022-08-19 | 8.560 | 8.750 | 8.510 | 8.640 | 8.640 | 4,636,530 |
| 2022-08-18 | 8.680 | 8.680 | 8.510 | 8.560 | 8.560 | 3,331,200 |
| 2022-08-17 | 8.540 | 8.810 | 8.480 | 8.680 | 8.680 | 4,108,518 |
| 2022-08-16 | 8.490 | 8.660 | 8.410 | 8.530 | 8.530 | 4,958,500 |
| 2022-08-15 | 8.410 | 8.620 | 8.290 | 8.550 | 8.550 | 4,348,100 |
| 2022-08-12 | 8.430 | 8.530 | 8.300 | 8.470 | 8.470 | 2,290,800 |
| 2022-08-11 | 8.050 | 8.670 | 8.050 | 8.410 | 8.410 | 4,522,266 |
| 2022-08-10 | 8.100 | 8.150 | 8.070 | 8.080 | 8.080 | 949,510 |
| 2022-08-09 | 8.020 | 8.140 | 8.020 | 8.110 | 8.110 | 1,025,900 |
| 2022-08-08 | 8.040 | 8.120 | 7.930 | 8.080 | 8.080 | 1,384,100 |
| 2022-08-05 | 8.020 | 8.130 | 7.950 | 8.120 | 8.120 | 1,492,400 |
| 2022-08-04 | 7.880 | 8.010 | 7.810 | 8.010 | 8.010 | 1,994,100 |
| 2022-08-03 | 7.900 | 8.160 | 7.780 | 7.810 | 7.810 | 2,802,500 |
| 2022-08-02 | 8.240 | 8.240 | 7.830 | 7.930 | 7.930 | 3,485,172 |
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.