Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	48.000	52.200	47.450	50.490	50.490	25,118,646
2026-01-14	45.880	47.620	45.600	47.600	47.600	15,598,310
2026-01-13	45.660	47.330	45.410	45.920	45.920	12,111,029
2026-01-12	44.890	45.680	44.890	45.550	45.550	7,815,849
2026-01-09	44.310	45.280	44.220	45.170	45.170	8,636,603
2026-01-08	45.500	45.550	44.280	44.460	44.460	10,309,707
2026-01-07	45.140	46.300	44.950	45.780	45.780	9,636,369
2026-01-06	45.190	46.000	44.930	45.290	45.290	8,566,280
2026-01-05	45.150	45.700	44.910	45.190	45.190	7,338,958
2025-12-31	46.110	46.150	44.900	45.150	45.150	6,062,999
2025-12-30	45.180	46.200	44.950	46.020	46.020	8,817,576
2025-12-29	45.850	45.850	44.680	44.900	44.900	6,893,845
2025-12-26	45.230	46.200	45.030	45.920	45.920	8,654,736
2025-12-25	44.820	45.120	44.510	45.000	45.000	5,010,765
2025-12-24	44.520	45.080	43.880	44.920	44.920	6,947,535
2025-12-23	46.460	46.520	44.500	44.900	44.900	11,212,108
2025-12-22	47.580	47.600	46.300	46.560	46.560	7,085,684
2025-12-19	46.310	47.470	46.000	47.360	47.360	7,625,469
2025-12-18	48.700	48.700	47.000	47.140	47.140	9,099,054
2025-12-17	47.650	49.440	47.560	49.090	49.090	13,071,180
2025-12-16	47.000	47.820	46.500	47.280	47.280	7,621,529
2025-12-15	46.970	47.420	46.620	46.940	46.940	6,039,603
2025-12-12	46.890	47.280	45.810	46.620	46.620	6,582,010
2025-12-11	46.320	47.910	45.680	46.930	46.930	8,798,798
2025-12-10	48.510	48.610	45.600	46.200	46.200	11,582,948
2025-12-09	48.580	49.250	48.080	48.670	48.670	6,957,751
2025-12-08	48.970	49.210	48.490	48.630	48.630	6,767,354
2025-12-05	48.620	49.300	48.180	48.920	48.920	5,181,735
2025-12-04	49.990	49.990	48.650	48.910	48.910	6,773,689
2025-12-03	50.610	51.320	49.900	50.080	50.080	8,871,877
2025-12-02	50.500	52.480	49.900	51.330	51.330	14,253,792
2025-12-01	49.120	51.330	48.500	50.590	50.590	12,937,889
2025-11-28	48.380	48.500	47.100	48.170	48.170	7,494,480
2025-11-27	50.000	50.060	48.330	48.370	48.370	8,031,961
2025-11-26	49.590	50.180	49.100	49.160	49.160	6,907,909
2025-11-25	50.000	50.800	49.590	50.130	50.130	7,084,769
2025-11-24	49.980	50.930	48.580	50.120	50.120	8,020,881
2025-11-21	49.980	51.360	47.650	49.880	49.880	14,628,826
2025-11-20	53.000	53.450	51.500	52.000	52.000	16,601,131
2025-11-19	50.750	54.380	50.200	53.730	53.730	20,383,867
2025-11-18	52.880	52.890	50.030	51.280	51.280	14,026,751
2025-11-17	52.660	54.000	52.040	52.900	52.900	17,574,304
2025-11-14	50.980	52.320	50.120	50.420	50.420	14,307,805
2025-11-13	48.600	51.790	48.600	50.970	50.970	17,409,062
2025-11-12	47.620	48.880	46.650	48.300	48.300	10,254,782
2025-11-11	48.780	48.780	47.600	47.620	47.620	10,059,122
2025-11-10	47.100	50.160	46.400	49.500	49.500	16,574,871
2025-11-07	47.300	49.480	47.300	48.630	48.630	15,945,819
2025-11-06	50.010	51.000	47.410	47.670	47.670	25,165,933
2025-11-05	57.910	60.330	52.500	52.660	52.660	30,886,077
2025-11-04	53.300	59.000	53.000	57.910	57.910	27,783,197
2025-11-03	52.480	54.760	52.480	53.930	53.930	18,871,880
2025-10-31	51.930	53.570	50.750	52.470	52.470	14,467,260
2025-10-30	52.400	53.910	51.610	51.860	51.860	16,475,149
2025-10-29	51.250	53.000	51.250	52.610	52.610	11,672,151
2025-10-28	49.940	53.000	49.900	51.280	51.280	14,355,353
2025-10-27	51.000	52.890	49.110	50.840	50.840	16,341,823
2025-10-24	52.080	52.740	50.300	50.630	50.630	18,057,117
2025-10-23	49.900	53.990	49.730	53.140	53.140	21,838,558
2025-10-22	50.450	51.600	49.500	49.990	49.990	12,621,499

← NewerPage 4 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.