Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	51.740	53.000	50.780	50.900	50.900	20,638,122
2025-10-20	48.030	52.450	47.620	51.880	51.880	25,163,492
2025-10-17	47.650	48.680	47.500	47.680	47.680	11,985,928
2025-10-16	47.010	48.680	46.830	47.480	47.480	9,253,853
2025-10-15	47.130	47.500	46.100	47.190	47.190	7,901,359
2025-10-14	45.800	47.800	45.600	46.800	46.800	12,751,201
2025-10-13	42.800	46.160	42.800	45.450	45.450	8,518,524
2025-10-10	44.250	45.480	44.200	44.480	44.480	7,401,481
2025-10-09	45.000	45.560	44.200	44.310	44.310	9,603,166
2025-09-30	46.000	46.230	45.450	45.660	45.660	6,635,149
2025-09-29	45.100	46.580	44.600	45.930	45.930	9,425,817
2025-09-26	46.800	46.900	44.610	45.200	45.200	8,767,085
2025-09-25	46.000	46.780	45.640	46.420	46.420	8,277,334
2025-09-24	45.900	47.350	45.130	46.440	46.440	9,713,101
2025-09-23	49.500	49.540	45.800	46.500	46.500	15,328,878
2025-09-22	51.000	51.700	49.800	50.080	50.080	11,014,646
2025-09-19	50.800	53.250	49.230	51.830	51.830	20,683,394
2025-09-18	49.330	52.000	48.690	51.670	51.670	19,593,229
2025-09-17	51.300	51.300	48.510	49.330	49.330	13,922,122
2025-09-16	50.690	52.020	50.000	50.850	50.850	12,008,854
2025-09-15	50.700	51.870	49.900	50.030	50.030	12,329,014
2025-09-12	51.270	52.980	50.770	51.530	51.530	13,959,075
2025-09-11	51.460	51.800	49.770	51.270	51.270	16,730,195
2025-09-10	48.250	52.580	48.250	51.970	51.970	21,110,759
2025-09-09	47.550	50.440	47.070	48.760	48.760	15,572,125
2025-09-08	51.500	53.640	48.580	48.660	48.660	23,158,870
2025-09-05	55.000	55.000	50.560	53.030	53.030	27,132,397
2025-09-04	51.000	56.650	50.080	55.980	55.980	27,562,999
2025-09-03	49.350	52.580	48.080	51.500	51.500	20,463,070
2025-09-02	47.350	49.900	46.800	48.530	48.530	17,130,777
2025-09-01	44.920	48.800	44.920	47.790	47.790	17,431,093
2025-08-29	42.910	46.400	42.510	44.900	44.900	16,737,703
2025-08-28	43.200	44.840	41.920	42.980	42.980	14,247,166
2025-08-27	44.000	44.000	42.690	42.800	42.800	8,991,449
2025-08-26	42.200	44.720	42.010	43.680	43.680	14,176,509
2025-08-25	42.100	43.000	41.400	42.250	42.250	12,394,406
2025-08-22	41.000	42.430	40.810	42.100	42.100	12,525,799
2025-08-21	39.720	41.820	39.430	41.140	41.140	13,259,138
2025-08-20	39.350	40.010	39.290	39.760	39.760	7,229,180
2025-08-19	39.260	40.000	39.000	39.590	39.590	6,171,006
2025-08-18	38.830	39.620	38.690	39.420	39.420	8,684,704
2025-08-15	38.260	38.860	38.200	38.830	38.830	4,958,390
2025-08-14	39.380	39.970	38.530	38.550	38.550	8,513,849
2025-08-13	39.780	39.860	39.140	39.310	39.310	5,663,308
2025-08-12	39.520	39.830	39.010	39.430	39.430	5,808,790
2025-08-11	38.860	40.290	38.570	39.520	39.520	9,490,300
2025-08-08	38.210	39.420	38.160	38.860	38.860	8,539,500
2025-08-07	38.140	38.670	37.970	38.350	38.350	3,741,588
2025-08-06	37.960	39.060	37.610	38.270	38.270	9,247,000
2025-08-05	37.270	38.000	37.090	37.800	37.800	4,958,090
2025-08-04	36.400	37.300	36.200	37.260	37.260	4,051,700
2025-08-01	36.840	36.970	36.360	36.450	36.450	4,083,114
2025-07-31	37.600	37.600	36.800	36.880	36.880	4,100,257
2025-07-30	36.850	37.590	36.660	37.480	37.480	5,064,710
2025-07-29	38.390	38.580	37.000	37.270	37.270	6,165,410
2025-07-28	38.000	38.060	37.670	37.820	37.820	4,464,100
2025-07-25	38.070	38.390	37.640	37.830	37.830	5,253,301
2025-07-24	37.750	38.260	37.510	38.090	38.090	5,247,357
2025-07-23	37.640	38.210	37.490	37.750	37.750	4,636,478
2025-07-22	37.800	38.260	37.550	37.670	37.670	5,021,521

← NewerPage 5 of 21 · 1,215 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.