Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.330	7.350	7.120	7.180	7.180	2,926,700
2022-05-05	7.400	7.570	7.190	7.440	7.440	3,659,200
2022-04-29	7.160	7.650	7.160	7.490	7.490	4,476,000
2022-04-28	7.270	7.460	6.970	7.110	7.110	3,732,300
2022-04-27	7.050	7.370	6.850	7.340	7.340	4,768,800
2022-04-26	7.770	7.800	7.120	7.200	7.200	4,395,100
2022-04-25	8.190	8.190	7.550	7.580	7.580	5,519,000
2022-04-22	8.650	8.720	8.280	8.390	8.390	4,880,700
2022-04-21	9.420	9.530	8.730	8.780	8.780	7,053,400
2022-04-20	9.080	9.580	9.070	9.440	9.440	7,436,100
2022-04-19	9.160	9.370	8.980	9.150	9.150	4,767,399
2022-04-18	9.250	9.450	8.920	9.100	9.100	6,805,200
2022-04-15	9.510	9.900	9.380	9.510	9.510	6,397,500
2022-04-14	9.420	9.710	9.350	9.580	9.580	5,598,100
2022-04-13	9.850	9.860	9.410	9.460	9.460	9,775,199
2022-04-12	9.210	10.020	9.120	9.990	9.990	9,272,899
2022-04-11	9.440	9.570	9.100	9.250	9.250	4,457,400
2022-04-08	9.450	9.580	9.110	9.550	9.550	5,228,200
2022-04-07	9.760	9.930	9.400	9.510	9.510	4,617,500
2022-04-06	9.200	9.780	9.200	9.680	9.680	6,185,600
2022-04-01	9.020	9.460	8.990	9.310	9.310	3,971,100
2022-03-31	9.190	9.370	9.010	9.070	9.070	3,847,300
2022-03-30	9.200	9.220	8.930	9.190	9.190	3,963,300
2022-03-29	9.150	9.490	9.120	9.180	9.180	3,825,100
2022-03-28	8.940	9.340	8.910	9.150	9.150	3,666,300
2022-03-25	9.090	9.370	8.980	9.100	9.100	2,904,700
2022-03-24	9.230	9.270	8.970	9.060	9.060	2,923,800
2022-03-23	9.280	9.380	9.170	9.220	9.220	3,081,400
2022-03-22	9.340	9.530	9.200	9.280	9.280	3,785,800
2022-03-21	9.480	9.590	9.200	9.550	9.550	5,472,700
2022-03-18	9.080	9.670	8.970	9.500	9.500	9,845,400
2022-03-17	9.270	9.350	8.850	8.980	8.980	9,275,800
2022-03-16	8.440	9.100	8.410	9.100	9.100	9,417,800
2022-03-15	8.810	8.880	8.270	8.270	8.270	5,754,038
2022-03-14	8.930	9.190	8.860	8.870	8.870	3,913,300
2022-03-11	9.050	9.390	8.860	9.320	9.320	3,820,300
2022-03-10	9.290	9.550	9.130	9.260	9.260	4,799,638
2022-03-09	9.280	9.380	8.720	9.040	9.040	4,881,171
2022-03-08	9.590	9.750	9.120	9.180	9.180	6,281,000
2022-03-07	9.560	10.070	9.490	9.640	9.640	5,787,300
2022-03-04	9.900	10.130	9.760	9.800	9.800	3,737,300
2022-03-03	9.950	10.200	9.900	10.060	10.060	5,293,938
2022-03-02	9.870	10.100	9.810	9.870	9.870	3,484,800
2022-03-01	9.580	9.950	9.580	9.850	9.850	3,693,900
2022-02-28	9.700	9.840	9.480	9.620	9.620	3,679,500
2022-02-25	9.940	10.100	9.770	9.830	9.830	3,355,900
2022-02-24	10.270	10.410	9.730	9.940	9.940	6,242,300
2022-02-23	10.710	10.800	10.300	10.370	10.370	4,865,800
2022-02-22	10.700	11.180	10.440	10.610	10.610	7,443,700
2022-02-21	10.330	11.050	10.060	10.910	10.910	11,105,000
2022-02-18	10.600	10.750	10.210	10.280	10.280	7,500,600
2022-02-17	11.020	11.090	10.470	10.610	10.610	9,617,600
2022-02-16	10.980	11.280	10.750	11.270	11.270	9,314,400
2022-02-15	11.070	11.230	10.600	10.960	10.960	9,479,500
2022-02-14	10.790	11.610	10.710	11.140	11.140	14,605,000
2022-02-11	11.000	11.290	10.650	10.780	10.780	11,451,400
2022-02-10	10.560	11.170	10.560	11.060	11.060	10,536,794
2022-02-09	10.760	10.800	10.450	10.640	10.640	6,248,900
2022-02-08	10.190	10.930	10.000	10.740	10.740	10,258,600
2022-02-07	10.660	10.720	9.710	10.150	10.150	8,493,900

← NewerPage 19 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.