Changbai Mountain Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	37.200	37.680	36.700	37.140	37.140	9,410,500
2025-01-16	37.700	38.240	37.030	37.460	37.460	14,143,951
2025-01-15	37.110	38.530	36.770	37.690	37.690	18,719,484
2025-01-14	37.060	37.300	35.440	37.270	37.270	14,153,800
2025-01-13	35.030	36.500	34.430	35.740	35.740	9,856,200
2025-01-10	36.620	36.840	35.400	35.400	35.400	8,013,600
2025-01-09	36.550	37.250	36.400	36.840	36.840	8,587,600
2025-01-08	36.400	37.200	35.430	36.900	36.900	12,239,296
2025-01-07	36.500	37.150	35.830	36.690	36.690	11,246,267
2025-01-06	35.730	38.050	35.730	36.070	36.070	17,580,089
2025-01-03	43.250	43.490	38.920	38.920	38.920	13,747,904
2025-01-02	42.000	44.000	41.520	43.240	43.240	17,916,059
2024-12-31	42.130	43.290	41.840	42.120	42.120	14,830,132
2024-12-30	44.280	44.300	41.900	42.010	42.010	14,417,150
2024-12-27	42.650	45.500	42.600	44.290	44.290	19,913,901
2024-12-26	42.130	44.100	42.130	42.990	42.990	12,918,460
2024-12-25	44.000	44.000	41.520	42.460	42.460	14,058,100
2024-12-24	45.670	46.170	43.270	44.170	44.170	19,047,486
2024-12-23	49.040	49.880	45.740	45.940	45.940	17,722,508
2024-12-20	49.060	50.280	48.310	48.990	48.990	16,775,072
2024-12-19	48.610	51.000	46.420	49.800	49.800	28,072,698
2024-12-18	49.140	52.170	49.140	49.600	49.600	29,039,303
2024-12-17	60.000	60.040	54.600	54.600	54.600	13,355,259
2024-12-16	56.800	60.670	56.000	60.670	60.670	33,120,295
2024-12-13	50.140	55.150	49.510	55.150	55.150	29,538,062
2024-12-12	47.260	51.040	46.660	50.140	50.140	25,681,290
2024-12-11	46.300	47.540	45.670	47.030	47.030	12,204,089
2024-12-10	48.000	48.200	46.220	46.750	46.750	16,560,401
2024-12-09	47.500	50.420	46.640	46.820	46.820	20,783,683
2024-12-06	47.600	50.800	45.020	48.860	48.860	30,737,072
2024-12-05	43.430	46.590	42.860	46.250	46.250	26,688,181
2024-12-04	42.530	44.040	42.360	43.270	43.270	12,876,500
2024-12-03	43.500	44.500	42.810	43.260	43.260	15,622,071
2024-12-02	42.300	45.070	42.280	44.050	44.050	20,530,442
2024-11-29	41.540	42.580	41.520	42.160	42.160	11,198,795
2024-11-28	42.970	43.700	42.000	42.010	42.010	17,490,008
2024-11-27	42.500	46.000	42.100	43.920	43.920	27,520,412
2024-11-26	41.390	46.000	40.600	43.450	43.450	20,196,382
2024-11-25	38.880	42.590	38.880	42.140	42.140	20,447,031
2024-11-22	40.850	41.600	39.350	39.580	39.580	11,025,369
2024-11-21	41.780	42.700	40.800	41.100	41.100	12,585,388
2024-11-20	41.000	42.400	40.850	42.060	42.060	15,049,545
2024-11-19	38.910	42.900	38.220	41.970	41.970	19,974,944
2024-11-18	38.760	40.400	38.000	39.100	39.100	14,680,431
2024-11-15	39.900	40.680	38.620	38.800	38.800	13,315,497
2024-11-14	39.750	41.880	39.460	39.900	39.900	13,757,460
2024-11-13	44.000	44.200	39.980	40.850	40.850	20,424,245
2024-11-12	42.080	44.360	42.000	43.300	43.300	21,470,648
2024-11-11	42.000	43.260	41.000	42.410	42.410	21,053,846
2024-11-08	45.490	48.790	41.860	43.560	43.560	40,934,348
2024-11-07	40.000	44.810	39.200	44.810	44.810	35,793,659
2024-11-06	37.030	41.140	36.220	40.740	40.740	38,185,119
2024-11-05	35.500	39.540	35.200	37.400	37.400	30,528,299
2024-11-04	33.530	36.890	32.800	36.890	36.890	30,553,739
2024-11-01	31.960	35.490	31.700	33.540	33.540	26,688,424
2024-10-31	30.890	32.350	30.760	32.260	32.260	14,261,042
2024-10-30	31.060	31.730	30.380	31.360	31.360	13,607,150
2024-10-29	31.910	33.860	31.350	31.490	31.490	20,122,726
2024-10-28	35.370	35.380	32.320	32.420	32.420	27,002,058
2024-10-25	33.000	33.990	31.800	33.680	33.680	21,005,639

← NewerPage 8 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.