Changbai Mountain Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.030 | 10.150 | 9.590 | 9.870 | 9.870 | 4,014,800 |
| 2021-11-04 | 10.050 | 10.260 | 9.960 | 9.990 | 9.990 | 2,619,700 |
| 2021-11-03 | 10.340 | 10.340 | 9.930 | 10.050 | 10.050 | 2,869,800 |
| 2021-11-02 | 10.350 | 10.460 | 10.090 | 10.310 | 10.310 | 5,421,400 |
| 2021-11-01 | 9.900 | 10.480 | 9.790 | 10.340 | 10.340 | 6,230,500 |
| 2021-10-29 | 9.600 | 10.060 | 9.550 | 9.990 | 9.990 | 6,472,358 |
| 2021-10-28 | 9.660 | 9.880 | 9.400 | 9.550 | 9.550 | 5,150,574 |
| 2021-10-27 | 10.060 | 10.220 | 9.700 | 9.780 | 9.780 | 6,619,400 |
| 2021-10-26 | 10.320 | 10.400 | 9.940 | 9.940 | 9.940 | 6,192,700 |
| 2021-10-25 | 10.280 | 10.480 | 10.110 | 10.320 | 10.320 | 5,179,200 |
| 2021-10-22 | 11.630 | 11.640 | 10.400 | 10.450 | 10.450 | 10,300,900 |
| 2021-10-21 | 11.760 | 11.840 | 11.430 | 11.560 | 11.560 | 6,077,816 |
| 2021-10-20 | 12.170 | 12.250 | 11.810 | 11.840 | 11.840 | 6,114,916 |
| 2021-10-19 | 13.020 | 13.240 | 12.040 | 12.160 | 12.160 | 11,189,800 |
| 2021-10-18 | 12.880 | 13.260 | 12.580 | 13.050 | 13.050 | 9,163,558 |
| 2021-10-15 | 12.580 | 13.280 | 12.350 | 12.890 | 12.890 | 14,002,700 |
| 2021-10-14 | 11.270 | 12.400 | 11.120 | 12.400 | 12.400 | 7,992,603 |
← NewerPage 21 of 21 · 1,217 trading days
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.