Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	35.190	35.250	33.490	33.930	33.930	13,148,308
2025-04-21	34.560	35.750	34.520	35.060	35.060	10,472,205
2025-04-18	37.000	37.610	35.330	35.360	35.360	17,185,606
2025-04-17	36.270	37.620	36.020	37.360	37.360	19,962,805
2025-04-16	35.070	36.840	34.800	36.610	36.610	20,555,115
2025-04-15	35.860	36.280	35.110	35.460	35.460	12,130,100
2025-04-14	35.070	36.500	35.070	35.800	35.800	17,553,200
2025-04-11	35.290	35.900	34.650	34.960	34.960	17,525,588
2025-04-10	33.030	35.990	33.020	35.500	35.500	23,350,060
2025-04-09	32.300	34.360	29.730	33.670	33.670	21,026,970
2025-04-08	32.670	33.320	32.300	33.030	33.030	16,360,603
2025-04-07	33.700	34.590	31.460	31.920	31.920	20,778,099
2025-04-03	32.300	34.950	32.200	34.950	34.950	21,364,514
2025-04-02	33.410	33.810	32.710	32.810	32.810	10,707,299
2025-04-01	33.000	34.090	32.960	33.400	33.400	12,291,200
2025-03-31	33.970	34.780	32.500	33.070	33.070	16,212,133
2025-03-28	35.510	36.760	33.840	34.210	34.210	20,724,532
2025-03-27	37.690	39.520	36.210	36.850	36.850	26,252,145
2025-03-26	36.510	38.990	35.980	38.410	38.410	29,333,307
2025-03-25	35.030	38.580	34.390	37.350	37.350	31,115,957
2025-03-24	33.350	36.120	33.350	35.690	35.690	29,020,246
2025-03-21	33.500	33.660	32.890	33.380	33.380	10,194,819
2025-03-20	34.300	34.500	33.500	33.790	33.790	14,192,300
2025-03-19	33.400	34.890	33.130	34.250	34.250	22,254,314
2025-03-18	31.900	34.500	31.550	33.770	33.770	25,538,548
2025-03-17	32.910	33.170	31.740	31.910	31.910	14,268,600
2025-03-14	30.360	32.000	30.360	31.950	31.950	15,574,809
2025-03-13	30.680	30.890	30.180	30.500	30.500	6,870,300
2025-03-12	31.450	31.820	30.780	30.800	30.800	9,660,310
2025-03-11	31.000	31.450	30.800	31.390	31.390	6,871,900
2025-03-10	30.740	31.110	30.560	31.100	31.100	5,220,700
2025-03-07	30.860	31.200	30.530	30.850	30.850	5,391,300
2025-03-06	30.640	31.120	30.620	31.030	31.030	5,440,400
2025-03-05	31.270	31.300	30.340	30.880	30.880	5,758,600
2025-03-04	30.360	31.250	30.350	31.200	31.200	6,223,200
2025-03-03	30.760	31.800	30.570	30.740	30.740	7,734,899
2025-02-28	31.290	31.590	30.650	30.680	30.680	7,381,500
2025-02-27	31.150	31.800	31.020	31.420	31.420	7,745,100
2025-02-26	31.650	31.980	30.920	31.260	31.260	5,939,500
2025-02-25	31.590	31.850	31.140	31.260	31.260	5,540,800
2025-02-24	32.120	32.480	31.660	31.860	31.860	6,363,615
2025-02-21	32.070	32.320	31.620	32.020	32.020	5,802,000
2025-02-20	32.200	32.560	31.880	32.250	32.250	5,473,400
2025-02-19	31.780	32.200	31.470	32.150	32.150	7,854,725
2025-02-18	33.200	33.310	31.650	31.780	31.780	10,118,201
2025-02-17	33.600	33.990	33.100	33.440	33.440	9,262,715
2025-02-14	34.840	34.880	33.500	33.660	33.660	10,185,500
2025-02-13	35.280	35.850	34.760	34.800	34.800	9,712,100
2025-02-12	35.040	36.630	34.920	35.280	35.280	12,994,100
2025-02-11	35.920	36.200	34.800	35.110	35.110	9,194,800
2025-02-10	35.760	35.930	34.690	35.890	35.890	14,160,386
2025-02-07	34.890	35.600	34.360	35.000	35.000	14,974,500
2025-02-06	33.260	35.930	33.020	35.480	35.480	18,119,188
2025-02-05	35.580	35.800	33.130	33.310	33.310	14,750,899
2025-01-27	36.390	36.770	35.450	35.510	35.510	8,026,200
2025-01-24	35.010	36.470	34.840	36.380	36.380	10,317,600
2025-01-23	35.860	36.100	35.200	35.200	35.200	8,835,693
2025-01-22	36.450	36.450	35.090	35.130	35.130	9,091,976
2025-01-21	37.080	37.360	36.210	36.530	36.530	8,257,370
2025-01-20	37.090	37.550	36.800	36.900	36.900	10,202,200

← NewerPage 7 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.