Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	36.480	37.270	36.290	37.100	37.100	6,033,218
2026-07-15	36.480	37.360	36.050	36.810	36.810	6,844,879
2026-07-14	35.080	36.560	34.920	36.490	36.490	8,089,994
2026-07-13	35.040	35.390	34.710	34.850	34.850	4,790,066
2026-07-10	33.980	35.320	33.260	35.040	35.040	6,684,104
2026-07-09	34.720	34.770	33.900	34.110	33.965	5,511,783
2026-07-08	35.500	36.200	35.000	35.250	35.100	6,539,352
2026-07-07	35.960	36.040	34.800	34.800	34.652	5,031,984
2026-07-06	35.750	36.510	35.630	35.960	35.807	4,814,401
2026-07-03	35.300	35.920	35.200	35.760	35.608	4,220,410
2026-07-02	35.270	35.960	35.170	35.350	35.350	4,213,009
2026-07-01	35.670	35.950	35.050	35.460	35.460	5,128,213
2026-06-30	35.290	35.950	35.110	35.670	35.670	3,741,126
2026-06-29	35.000	35.730	33.500	35.380	35.380	6,562,307
2026-06-26	35.570	35.880	35.000	35.110	35.110	4,244,997
2026-06-25	35.250	36.160	34.470	35.700	35.700	4,611,616
2026-06-24	37.400	37.620	35.590	35.750	35.750	7,735,194
2026-06-23	36.800	37.860	36.750	37.620	37.620	5,508,817
2026-06-22	36.500	37.100	36.010	37.050	37.050	4,718,711
2026-06-18	36.640	37.180	36.500	36.700	36.700	3,715,765
2026-06-17	37.370	37.480	36.530	36.830	36.830	4,593,356
2026-06-16	37.600	37.950	37.260	37.370	37.370	4,958,600
2026-06-15	38.110	38.580	37.520	37.830	37.830	7,202,357
2026-06-12	36.840	38.530	36.840	38.110	38.110	9,460,394
2026-06-11	37.920	38.120	36.650	36.860	36.860	9,095,000
2026-06-10	36.200	39.000	35.900	38.580	38.580	14,971,204
2026-06-09	36.230	37.000	35.550	36.400	36.400	7,419,153
2026-06-08	36.500	37.650	35.670	36.040	36.040	8,771,819
2026-06-05	38.230	38.940	37.310	37.390	37.390	8,335,991
2026-06-04	38.990	39.300	37.450	38.040	38.040	9,489,759
2026-06-03	39.400	40.180	38.600	39.380	39.380	12,706,967
2026-06-02	39.000	40.100	39.000	39.900	39.900	11,965,045
2026-06-01	38.750	39.600	38.610	39.200	39.200	9,536,550
2026-05-29	37.800	39.460	37.750	38.950	38.950	13,506,541
2026-05-28	38.520	39.360	37.600	37.950	37.950	7,340,341
2026-05-27	37.950	38.990	37.900	38.620	38.620	8,516,446
2026-05-26	37.160	38.850	37.100	38.190	38.190	9,430,946
2026-05-25	36.820	37.940	36.620	37.440	37.440	5,555,800
2026-05-22	38.540	38.740	36.460	37.000	37.000	10,467,759
2026-05-21	37.900	39.380	37.900	38.380	38.380	12,403,577
2026-05-20	37.310	37.620	36.910	37.070	37.070	4,675,082
2026-05-19	37.200	37.940	37.120	37.320	37.320	4,402,933
2026-05-18	37.720	38.290	37.020	37.400	37.400	5,220,377
2026-05-15	37.500	38.350	37.290	37.660	37.660	5,901,825
2026-05-14	37.700	38.010	37.130	37.500	37.500	6,819,830
2026-05-13	37.250	38.330	36.800	37.850	37.850	8,430,823
2026-05-12	36.260	37.840	36.110	37.110	37.110	8,811,710
2026-05-11	35.700	36.540	35.300	36.290	36.290	6,379,489
2026-05-08	35.170	36.070	35.050	35.760	35.760	5,534,069
2026-05-07	34.270	35.450	34.270	35.270	35.270	7,559,831
2026-05-06	34.700	34.850	34.300	34.500	34.500	4,752,600
2026-04-30	34.820	35.190	34.500	34.950	34.950	3,903,826
2026-04-29	34.260	35.780	34.260	35.080	35.080	9,006,755
2026-04-28	34.010	34.010	33.360	33.650	33.650	3,371,610
2026-04-27	33.620	34.410	33.020	34.260	34.260	4,571,000
2026-04-24	34.600	34.610	33.500	33.640	33.640	5,080,092
2026-04-23	35.130	35.250	34.350	34.620	34.620	4,176,800
2026-04-22	35.020	35.250	34.610	35.130	35.130	3,152,700
2026-04-21	35.900	36.300	35.120	35.260	35.260	5,941,269
2026-04-20	35.760	36.020	35.360	36.020	36.020	4,104,851

← NewerPage 2 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.