Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.760	36.020	35.360	36.020	36.020	4,104,851
2026-04-17	36.620	36.620	35.720	36.040	36.040	6,961,557
2026-04-16	35.860	36.900	35.300	36.610	36.610	9,827,740
2026-04-15	35.400	36.240	35.400	35.850	35.850	8,065,372
2026-04-14	35.200	35.950	34.790	35.310	35.310	4,611,100
2026-04-13	34.930	35.300	34.820	35.140	35.140	2,234,300
2026-04-10	35.180	35.810	34.940	35.240	35.240	3,917,570
2026-04-09	35.500	35.500	34.650	34.750	34.750	4,207,900
2026-04-08	34.820	35.840	34.800	35.800	35.800	4,748,399
2026-04-07	34.420	34.690	34.100	34.360	34.360	2,709,100
2026-04-03	35.080	35.250	34.300	34.350	34.350	2,720,200
2026-04-02	36.050	36.050	34.810	35.070	35.070	4,051,521
2026-04-01	35.790	36.360	35.420	36.130	36.130	4,474,835
2026-03-31	35.680	36.250	35.130	35.390	35.390	3,759,500
2026-03-30	35.550	36.160	35.220	35.650	35.650	4,292,600
2026-03-27	36.190	36.680	35.630	36.160	36.160	5,672,556
2026-03-26	36.960	37.580	36.770	37.020	37.020	4,038,085
2026-03-25	36.430	37.350	36.040	37.090	37.090	3,986,605
2026-03-24	35.610	36.330	35.220	36.260	36.260	4,684,500
2026-03-23	36.510	36.620	34.800	35.100	35.100	5,293,113
2026-03-20	36.980	37.570	36.860	36.860	36.860	3,992,018
2026-03-19	37.220	37.590	36.720	36.790	36.790	3,253,412
2026-03-18	37.680	37.820	36.950	37.510	37.510	3,021,494
2026-03-17	38.390	38.400	37.550	37.550	37.550	3,455,012
2026-03-16	38.240	38.460	37.980	38.280	38.280	3,205,200
2026-03-13	38.300	38.750	38.030	38.240	38.240	3,748,220
2026-03-12	38.730	39.280	38.330	38.430	38.430	3,540,915
2026-03-11	39.160	39.460	38.430	38.690	38.690	4,877,914
2026-03-10	38.000	38.980	37.990	38.830	38.830	5,561,989
2026-03-09	37.360	38.280	37.220	37.740	37.740	4,986,507
2026-03-06	37.080	38.060	37.020	37.850	37.850	3,218,600
2026-03-05	37.600	37.740	37.160	37.230	37.230	3,131,732
2026-03-04	37.310	37.980	37.050	37.230	37.230	4,008,163
2026-03-03	38.240	39.040	37.700	37.720	37.720	4,850,484
2026-03-02	38.200	39.180	38.030	38.250	38.250	4,829,826
2026-02-27	39.020	39.450	38.960	39.190	39.190	2,820,951
2026-02-26	39.300	39.450	38.760	38.890	38.890	3,485,817
2026-02-25	38.560	39.390	38.550	39.300	39.300	5,545,445
2026-02-24	40.700	40.700	38.410	38.550	38.550	8,586,109
2026-02-13	41.190	41.300	40.650	40.750	40.750	4,459,892
2026-02-12	41.080	41.130	40.500	40.630	40.630	5,235,778
2026-02-11	42.150	42.490	41.010	41.030	41.030	8,074,370
2026-02-10	42.420	42.570	41.790	42.500	42.500	4,995,724
2026-02-09	42.430	42.770	42.140	42.560	42.560	3,900,876
2026-02-06	43.520	43.520	42.040	42.250	42.250	6,495,388
2026-02-05	42.300	44.000	42.300	43.950	43.950	8,972,676
2026-02-04	42.300	42.900	42.100	42.660	42.660	4,346,956
2026-02-03	42.420	43.000	41.590	42.480	42.480	6,926,814
2026-02-02	43.930	44.200	42.400	42.470	42.470	6,881,291
2026-01-30	43.900	44.900	43.900	44.360	44.360	9,885,420
2026-01-29	42.950	43.680	42.100	43.410	43.410	6,297,837
2026-01-28	42.800	43.800	42.370	43.160	43.160	6,222,575
2026-01-27	44.500	45.180	42.540	42.980	42.980	10,218,031
2026-01-26	45.990	46.000	44.590	44.710	44.710	8,161,212
2026-01-23	45.550	46.100	45.460	46.000	46.000	6,460,346
2026-01-22	46.340	46.350	45.450	45.720	45.720	6,707,458
2026-01-21	46.830	46.930	45.610	46.360	46.360	8,745,238
2026-01-20	48.010	48.550	47.200	47.380	47.380	10,891,417
2026-01-19	46.520	49.400	45.730	48.540	48.540	16,116,762
2026-01-16	48.950	48.960	46.460	47.000	47.000	17,200,277

← NewerPage 3 of 5 · 242 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.