Changbai Mountain Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.390 | 8.390 | 8.220 | 8.310 | 8.310 | 1,579,000 |
| 2022-07-29 | 8.540 | 8.550 | 8.320 | 8.340 | 8.340 | 2,655,200 |
| 2022-07-28 | 8.520 | 8.610 | 8.460 | 8.570 | 8.570 | 2,636,266 |
| 2022-07-27 | 8.420 | 8.570 | 8.370 | 8.510 | 8.510 | 2,963,186 |
| 2022-07-26 | 8.480 | 8.550 | 8.350 | 8.450 | 8.450 | 3,552,200 |
| 2022-07-25 | 8.450 | 8.450 | 8.200 | 8.260 | 8.260 | 2,243,010 |
| 2022-07-22 | 8.310 | 8.550 | 8.290 | 8.410 | 8.410 | 3,179,700 |
| 2022-07-21 | 8.420 | 8.570 | 8.300 | 8.350 | 8.350 | 2,606,800 |
| 2022-07-20 | 8.270 | 8.550 | 8.250 | 8.430 | 8.430 | 3,863,900 |
| 2022-07-19 | 8.430 | 8.460 | 8.220 | 8.270 | 8.270 | 2,936,500 |
| 2022-07-18 | 8.150 | 8.280 | 8.060 | 8.220 | 8.220 | 2,809,700 |
| 2022-07-15 | 8.160 | 8.340 | 8.070 | 8.200 | 8.200 | 4,026,410 |
| 2022-07-14 | 8.140 | 8.200 | 8.100 | 8.150 | 8.150 | 2,291,210 |
| 2022-07-13 | 8.090 | 8.220 | 8.010 | 8.140 | 8.140 | 3,021,400 |
| 2022-07-12 | 8.210 | 8.360 | 8.070 | 8.110 | 8.110 | 2,702,800 |
| 2022-07-11 | 8.180 | 8.310 | 8.100 | 8.260 | 8.260 | 3,522,701 |
| 2022-07-08 | 8.390 | 8.750 | 8.280 | 8.310 | 8.310 | 3,507,600 |
| 2022-07-07 | 8.410 | 8.440 | 8.230 | 8.280 | 8.280 | 2,722,400 |
| 2022-07-06 | 8.480 | 8.650 | 8.330 | 8.370 | 8.370 | 3,995,600 |
| 2022-07-05 | 8.630 | 8.770 | 8.490 | 8.590 | 8.590 | 4,503,500 |
| 2022-07-04 | 8.670 | 8.900 | 8.630 | 8.680 | 8.680 | 5,908,900 |
| 2022-07-01 | 9.280 | 9.300 | 8.770 | 8.840 | 8.840 | 11,226,200 |
| 2022-06-30 | 9.550 | 10.080 | 9.170 | 9.540 | 9.540 | 19,084,751 |
| 2022-06-29 | 9.170 | 9.380 | 8.980 | 9.170 | 9.170 | 8,370,500 |
| 2022-06-28 | 8.630 | 9.240 | 8.580 | 9.130 | 9.130 | 9,624,693 |
| 2022-06-27 | 8.820 | 8.930 | 8.570 | 8.630 | 8.630 | 8,990,893 |
| 2022-06-24 | 8.180 | 8.720 | 8.110 | 8.650 | 8.650 | 7,778,453 |
| 2022-06-23 | 7.970 | 8.150 | 7.960 | 8.100 | 8.100 | 1,902,100 |
| 2022-06-22 | 8.180 | 8.230 | 8.040 | 8.040 | 8.040 | 2,440,207 |
| 2022-06-21 | 8.280 | 8.380 | 8.110 | 8.180 | 8.180 | 3,447,600 |
| 2022-06-20 | 8.050 | 8.310 | 8.050 | 8.290 | 8.290 | 4,752,600 |
| 2022-06-17 | 8.130 | 8.180 | 7.900 | 7.990 | 7.990 | 2,797,200 |
| 2022-06-16 | 8.010 | 8.180 | 8.010 | 8.160 | 8.160 | 2,438,100 |
| 2022-06-15 | 8.000 | 8.160 | 7.910 | 8.030 | 8.030 | 2,890,216 |
| 2022-06-14 | 7.950 | 8.020 | 7.780 | 8.010 | 8.010 | 2,435,000 |
| 2022-06-13 | 7.900 | 8.120 | 7.800 | 7.990 | 7.990 | 2,459,100 |
| 2022-06-10 | 8.040 | 8.250 | 7.870 | 8.020 | 8.020 | 2,528,000 |
| 2022-06-09 | 8.300 | 8.300 | 7.950 | 7.980 | 7.980 | 2,625,000 |
| 2022-06-08 | 8.300 | 8.380 | 8.100 | 8.280 | 8.280 | 2,653,800 |
| 2022-06-07 | 8.400 | 8.530 | 8.220 | 8.300 | 8.300 | 2,702,200 |
| 2022-06-06 | 8.200 | 8.500 | 8.200 | 8.420 | 8.420 | 3,678,000 |
| 2022-06-02 | 8.320 | 8.320 | 8.100 | 8.280 | 8.280 | 2,487,200 |
| 2022-06-01 | 8.330 | 8.540 | 8.200 | 8.340 | 8.340 | 3,393,200 |
| 2022-05-31 | 8.110 | 8.330 | 8.080 | 8.330 | 8.330 | 3,507,100 |
| 2022-05-30 | 8.000 | 8.280 | 7.980 | 8.180 | 8.180 | 4,430,700 |
| 2022-05-27 | 7.850 | 8.050 | 7.800 | 7.990 | 7.990 | 3,469,300 |
| 2022-05-26 | 7.780 | 7.910 | 7.640 | 7.860 | 7.860 | 2,621,400 |
| 2022-05-25 | 7.630 | 7.900 | 7.620 | 7.800 | 7.800 | 2,998,700 |
| 2022-05-24 | 7.880 | 8.000 | 7.640 | 7.640 | 7.640 | 3,011,482 |
| 2022-05-23 | 7.950 | 7.980 | 7.810 | 7.900 | 7.900 | 2,399,909 |
| 2022-05-20 | 7.840 | 8.000 | 7.840 | 7.950 | 7.950 | 3,765,000 |
| 2022-05-19 | 7.540 | 7.860 | 7.510 | 7.770 | 7.770 | 2,736,382 |
| 2022-05-18 | 7.690 | 7.950 | 7.640 | 7.760 | 7.760 | 3,154,300 |
| 2022-05-17 | 7.760 | 7.840 | 7.550 | 7.710 | 7.710 | 2,352,601 |
| 2022-05-16 | 7.680 | 7.940 | 7.610 | 7.760 | 7.760 | 3,719,798 |
| 2022-05-13 | 7.610 | 7.710 | 7.420 | 7.700 | 7.700 | 3,039,500 |
| 2022-05-12 | 7.340 | 7.640 | 7.260 | 7.590 | 7.590 | 2,999,294 |
| 2022-05-11 | 7.410 | 7.690 | 7.350 | 7.400 | 7.400 | 4,477,194 |
| 2022-05-10 | 7.230 | 7.500 | 7.200 | 7.420 | 7.420 | 2,790,381 |
| 2022-05-09 | 7.240 | 7.460 | 7.150 | 7.360 | 7.360 | 2,992,100 |
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.