Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	37.400	38.400	37.400	37.870	37.870	6,553,398
2025-07-18	37.200	37.730	36.940	37.510	37.510	5,087,200
2025-07-17	37.200	37.840	37.020	37.140	37.140	4,561,010
2025-07-16	36.360	37.370	36.360	37.210	37.210	5,915,782
2025-07-15	37.730	37.760	36.380	36.490	36.490	11,589,663
2025-07-14	38.520	39.300	38.230	38.520	38.520	5,156,700
2025-07-11	38.250	38.780	38.090	38.600	38.600	5,684,358
2025-07-10	38.400	38.990	38.110	38.290	38.290	5,450,053
2025-07-09	38.600	38.600	37.480	38.150	38.150	7,920,735
2025-07-08	38.850	38.940	38.110	38.720	38.720	6,967,800
2025-07-07	38.550	40.110	38.370	39.070	39.070	9,403,024
2025-07-04	38.080	38.800	38.080	38.450	38.450	6,732,147
2025-07-03	39.600	40.190	38.020	38.310	38.310	11,782,000
2025-07-02	38.880	40.630	38.760	40.000	40.000	12,887,014
2025-07-01	38.060	39.740	37.870	39.160	39.160	14,723,364
2025-06-30	38.000	38.380	37.620	38.060	38.060	8,201,210
2025-06-27	38.000	38.370	37.460	38.010	38.010	14,354,393
2025-06-26	36.620	39.040	36.300	39.000	39.000	19,551,541
2025-06-25	36.620	36.820	35.860	36.800	36.800	7,014,900
2025-06-24	36.480	36.670	36.050	36.400	36.400	5,373,883
2025-06-23	35.350	36.300	35.200	36.250	36.250	5,467,431
2025-06-20	36.530	36.590	35.500	35.690	35.690	5,379,199
2025-06-19	35.300	37.910	35.220	36.140	36.140	11,864,735
2025-06-18	35.520	35.870	35.300	35.450	35.450	3,438,678
2025-06-17	35.600	36.420	35.460	35.780	35.780	6,522,223
2025-06-16	35.000	35.950	34.870	35.550	35.550	6,625,104
2025-06-13	36.810	36.990	34.700	35.230	35.230	13,987,089
2025-06-12	37.500	37.800	37.030	37.080	37.080	9,094,950
2025-06-11	36.660	37.650	36.520	37.360	37.360	13,177,102
2025-06-10	37.080	37.970	36.640	36.760	36.760	16,995,862
2025-06-09	36.300	37.250	35.790	37.060	37.060	14,981,566
2025-06-06	36.630	37.280	35.570	36.190	36.190	13,311,506
2025-06-05	36.190	37.630	36.000	36.630	36.630	27,781,408
2025-06-04	33.020	36.490	32.880	36.490	36.490	24,261,792
2025-06-03	32.650	33.380	32.470	33.170	33.170	5,773,318
2025-05-30	32.900	33.300	32.530	32.650	32.650	4,463,120
2025-05-29	32.160	33.290	31.970	33.110	33.110	7,825,167
2025-05-28	32.320	32.480	32.000	32.200	32.200	3,494,267
2025-05-27	31.750	32.720	31.700	32.490	32.490	6,578,379
2025-05-26	31.600	31.900	31.500	31.890	31.890	3,619,181
2025-05-23	31.840	32.150	31.750	31.780	31.780	3,257,000
2025-05-22	32.340	32.500	31.800	31.910	31.910	4,067,200
2025-05-21	32.510	33.100	32.380	32.420	32.420	5,890,300
2025-05-20	32.700	33.030	32.580	32.660	32.660	6,934,900
2025-05-19	31.720	33.000	31.710	32.820	32.820	10,150,200
2025-05-16	31.710	32.150	31.500	31.920	31.920	4,746,410
2025-05-15	31.880	32.380	31.660	31.710	31.710	5,721,598
2025-05-14	32.100	32.250	31.700	32.010	32.010	4,063,805
2025-05-13	32.600	32.600	31.870	32.130	32.130	5,628,200
2025-05-12	32.390	32.430	31.920	32.330	32.330	4,133,900
2025-05-09	32.510	32.700	32.100	32.170	32.170	4,580,000
2025-05-08	32.750	33.130	32.570	32.640	32.640	5,565,452
2025-05-07	32.720	33.650	32.700	32.930	32.930	8,824,400
2025-05-06	32.510	32.760	32.010	32.710	32.710	7,517,786
2025-04-30	32.150	32.500	32.010	32.310	32.310	5,689,393
2025-04-29	32.230	32.490	31.770	32.070	32.070	5,819,900
2025-04-28	32.940	33.150	31.680	32.610	32.610	10,265,645
2025-04-25	32.600	33.380	32.310	32.770	32.770	9,113,172
2025-04-24	34.080	34.090	32.900	33.110	33.110	9,397,090
2025-04-23	33.940	34.400	33.630	34.080	34.080	8,068,385

← NewerPage 6 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.