Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.410	10.350	9.300	10.350	10.350	10,723,194
2022-01-27	10.200	10.330	9.410	9.410	9.410	12,129,400
2022-01-26	10.590	11.920	10.200	10.450	10.450	13,220,600
2022-01-25	10.370	11.720	10.270	10.840	10.840	16,050,100
2022-01-24	10.880	11.120	10.290	10.650	10.650	8,788,300
2022-01-21	11.400	11.640	10.930	11.160	11.160	8,949,900
2022-01-20	11.330	11.420	10.970	11.020	11.020	5,209,934
2022-01-19	10.660	11.480	10.660	11.320	11.320	6,680,500
2022-01-18	11.200	11.240	10.720	10.850	10.850	5,337,000
2022-01-17	11.370	11.480	10.910	11.140	11.140	3,950,400
2022-01-14	11.400	11.810	11.090	11.100	11.100	5,496,400
2022-01-13	11.420	11.750	11.350	11.530	11.530	5,836,700
2022-01-12	10.860	11.770	10.750	11.510	11.510	11,321,000
2022-01-11	10.730	11.350	10.630	10.770	10.770	6,061,400
2022-01-10	10.850	10.880	10.360	10.640	10.640	7,558,400
2022-01-07	11.690	11.900	11.020	11.080	11.080	12,288,836
2022-01-06	11.320	12.290	11.310	11.850	11.850	11,860,400
2022-01-05	11.320	11.930	11.260	11.440	11.440	7,414,680
2022-01-04	10.930	11.700	10.850	11.550	11.550	10,213,400
2021-12-31	10.900	11.420	10.650	10.960	10.960	8,370,600
2021-12-30	10.490	10.800	10.390	10.750	10.750	4,533,801
2021-12-29	10.350	10.680	10.100	10.550	10.550	4,342,500
2021-12-28	10.270	10.570	10.110	10.370	10.370	4,191,201
2021-12-27	10.100	10.260	9.900	10.200	10.200	2,593,301
2021-12-24	10.270	10.270	10.030	10.080	10.080	3,219,700
2021-12-23	10.460	10.580	10.060	10.140	10.140	4,589,400
2021-12-22	10.500	10.720	10.400	10.430	10.430	3,509,700
2021-12-21	10.080	10.540	10.000	10.430	10.430	5,962,500
2021-12-20	10.220	10.240	10.020	10.020	10.020	5,918,700
2021-12-17	10.660	10.800	10.500	10.710	10.710	3,938,000
2021-12-16	10.730	10.840	10.560	10.640	10.640	4,407,200
2021-12-15	10.600	11.080	10.480	10.780	10.780	6,023,000
2021-12-14	10.820	10.920	10.600	10.600	10.600	4,224,300
2021-12-13	10.660	10.940	10.620	10.840	10.840	4,477,800
2021-12-10	10.640	10.830	10.520	10.730	10.730	3,769,900
2021-12-09	10.630	10.900	10.630	10.680	10.680	3,757,500
2021-12-08	10.630	10.720	10.470	10.600	10.600	3,175,400
2021-12-07	10.590	10.980	10.530	10.630	10.630	4,935,500
2021-12-06	10.630	10.790	10.430	10.480	10.480	3,653,300
2021-12-03	10.910	11.050	10.710	10.760	10.760	4,098,806
2021-12-02	11.110	11.350	10.960	11.010	11.010	3,927,300
2021-12-01	10.800	11.150	10.750	11.100	11.100	3,552,406
2021-11-30	10.800	11.110	10.620	10.790	10.790	4,715,501
2021-11-29	10.700	10.830	10.460	10.690	10.690	5,532,400
2021-11-26	11.640	11.640	11.040	11.100	11.100	6,598,300
2021-11-25	11.780	12.030	11.600	11.680	11.680	4,056,400
2021-11-24	11.740	11.870	11.580	11.740	11.740	3,946,600
2021-11-23	11.930	12.090	11.680	11.750	11.750	4,339,691
2021-11-22	12.000	12.180	11.800	11.910	11.910	4,688,200
2021-11-19	12.020	12.360	11.880	12.030	12.030	5,650,900
2021-11-18	11.680	12.550	11.620	11.940	11.940	9,350,900
2021-11-17	11.530	12.140	11.380	11.800	11.800	7,463,392
2021-11-16	11.900	11.900	11.380	11.490	11.490	7,433,391
2021-11-15	10.650	11.750	10.640	11.750	11.750	8,330,191
2021-11-12	10.500	10.860	10.360	10.680	10.680	4,512,258
2021-11-11	10.450	10.740	10.410	10.510	10.510	3,396,200
2021-11-10	10.580	10.610	10.270	10.490	10.490	3,317,129
2021-11-09	10.450	10.620	10.220	10.580	10.580	5,086,300
2021-11-08	10.040	10.850	10.040	10.390	10.390	8,844,316
2021-11-05	10.030	10.150	9.590	9.870	9.870	4,014,800

← NewerPage 20 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.