Changbai Mountain Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 32.660 | 33.580 | 32.210 | 32.340 | 32.340 | 11,660,492 |
| 2024-10-23 | 33.000 | 34.630 | 32.450 | 33.440 | 33.440 | 20,310,834 |
| 2024-10-22 | 32.380 | 35.080 | 31.000 | 32.750 | 32.750 | 29,027,300 |
| 2024-10-21 | 29.490 | 32.540 | 29.000 | 32.540 | 32.540 | 25,701,883 |
| 2024-10-18 | 27.420 | 29.640 | 27.070 | 29.580 | 29.580 | 15,207,274 |
| 2024-10-17 | 27.340 | 28.200 | 27.310 | 27.660 | 27.660 | 8,689,010 |
| 2024-10-16 | 27.100 | 27.720 | 27.020 | 27.370 | 27.370 | 5,216,352 |
| 2024-10-15 | 27.400 | 27.990 | 26.880 | 27.510 | 27.510 | 6,500,683 |
| 2024-10-14 | 28.170 | 28.180 | 26.800 | 27.680 | 27.680 | 9,484,213 |
| 2024-10-11 | 28.000 | 29.020 | 27.440 | 28.110 | 28.110 | 13,464,683 |
| 2024-10-10 | 25.860 | 28.320 | 25.800 | 27.970 | 27.970 | 15,596,607 |
| 2024-10-09 | 28.570 | 28.570 | 26.550 | 26.550 | 26.550 | 15,257,338 |
| 2024-10-08 | 33.190 | 33.450 | 28.350 | 29.500 | 29.500 | 27,243,583 |
| 2024-09-30 | 28.630 | 30.470 | 28.020 | 30.470 | 30.470 | 19,595,038 |
| 2024-09-27 | 27.250 | 27.720 | 25.860 | 27.700 | 27.700 | 15,567,062 |
| 2024-09-26 | 26.000 | 26.750 | 25.700 | 26.700 | 26.700 | 14,256,259 |
| 2024-09-25 | 25.000 | 26.750 | 24.730 | 26.290 | 26.290 | 17,220,963 |
| 2024-09-24 | 24.080 | 25.190 | 23.800 | 25.180 | 25.180 | 13,661,925 |
| 2024-09-23 | 24.180 | 24.280 | 23.600 | 23.940 | 23.940 | 7,271,500 |
| 2024-09-20 | 24.110 | 24.530 | 24.100 | 24.160 | 24.160 | 6,735,727 |
| 2024-09-19 | 24.200 | 24.570 | 24.180 | 24.330 | 24.330 | 7,402,027 |
| 2024-09-18 | 23.550 | 24.500 | 22.910 | 24.420 | 24.420 | 10,987,302 |
| 2024-09-13 | 22.970 | 23.780 | 22.720 | 23.750 | 23.750 | 9,029,302 |
| 2024-09-12 | 22.940 | 23.220 | 22.470 | 23.150 | 23.150 | 6,923,500 |
| 2024-09-11 | 22.820 | 23.230 | 22.710 | 22.950 | 22.950 | 5,143,200 |
| 2024-09-10 | 24.050 | 24.070 | 22.690 | 23.140 | 23.140 | 9,879,302 |
| 2024-09-09 | 24.500 | 24.800 | 23.800 | 23.850 | 23.850 | 10,312,600 |
| 2024-09-06 | 24.470 | 24.980 | 24.380 | 24.720 | 24.720 | 9,436,724 |
| 2024-09-05 | 24.230 | 24.600 | 24.120 | 24.530 | 24.530 | 6,509,400 |
| 2024-09-04 | 24.390 | 24.980 | 24.230 | 24.310 | 24.310 | 8,204,500 |
| 2024-09-03 | 24.700 | 25.150 | 24.550 | 24.640 | 24.640 | 8,464,000 |
| 2024-09-02 | 24.420 | 25.770 | 24.250 | 24.700 | 24.700 | 15,334,072 |
| 2024-08-30 | 23.990 | 24.800 | 23.750 | 24.390 | 24.390 | 11,827,472 |
| 2024-08-29 | 22.890 | 24.050 | 22.550 | 23.930 | 23.930 | 10,703,472 |
| 2024-08-28 | 23.820 | 24.860 | 23.250 | 23.410 | 23.410 | 15,142,988 |
| 2024-08-27 | 23.310 | 23.850 | 23.010 | 23.830 | 23.830 | 9,832,700 |
| 2024-08-26 | 23.270 | 23.660 | 22.920 | 23.490 | 23.490 | 6,592,900 |
| 2024-08-23 | 23.800 | 23.870 | 22.500 | 23.480 | 23.480 | 10,181,324 |
| 2024-08-22 | 23.700 | 24.390 | 23.480 | 23.490 | 23.490 | 13,053,224 |
| 2024-08-21 | 22.900 | 24.070 | 22.750 | 23.890 | 23.890 | 17,082,099 |
| 2024-08-20 | 23.100 | 23.270 | 22.740 | 22.920 | 22.920 | 6,665,100 |
| 2024-08-19 | 22.950 | 23.570 | 22.700 | 23.130 | 23.130 | 9,790,799 |
| 2024-08-16 | 23.480 | 23.760 | 22.820 | 23.000 | 23.000 | 15,793,172 |
| 2024-08-15 | 21.370 | 23.330 | 20.980 | 23.330 | 23.330 | 16,168,307 |
| 2024-08-14 | 21.550 | 21.700 | 21.160 | 21.210 | 21.210 | 5,143,200 |
| 2024-08-13 | 22.030 | 22.130 | 21.320 | 21.590 | 21.590 | 6,922,400 |
| 2024-08-12 | 23.170 | 23.170 | 21.960 | 21.990 | 21.990 | 12,658,400 |
| 2024-08-09 | 23.080 | 24.130 | 22.920 | 23.480 | 23.480 | 16,427,025 |
| 2024-08-08 | 22.440 | 25.030 | 22.440 | 23.340 | 23.340 | 24,309,528 |
| 2024-08-07 | 22.790 | 23.070 | 22.320 | 22.930 | 22.930 | 12,219,600 |
| 2024-08-06 | 22.000 | 22.980 | 22.000 | 22.890 | 22.890 | 12,997,616 |
| 2024-08-05 | 22.590 | 23.000 | 22.000 | 22.000 | 22.000 | 11,891,700 |
| 2024-08-02 | 21.720 | 22.460 | 21.650 | 22.110 | 22.110 | 8,077,100 |
| 2024-08-01 | 21.640 | 22.030 | 21.540 | 21.900 | 21.900 | 7,819,100 |
| 2024-07-31 | 21.100 | 21.900 | 21.070 | 21.810 | 21.810 | 9,307,100 |
| 2024-07-30 | 20.850 | 21.070 | 20.670 | 20.990 | 20.990 | 3,970,100 |
| 2024-07-29 | 20.800 | 21.100 | 20.680 | 20.950 | 20.950 | 3,852,800 |
| 2024-07-26 | 20.600 | 21.040 | 20.520 | 20.910 | 20.910 | 4,738,200 |
| 2024-07-25 | 20.450 | 20.960 | 20.010 | 20.620 | 20.620 | 5,961,900 |
| 2024-07-24 | 21.050 | 21.420 | 20.450 | 20.470 | 20.470 | 6,416,900 |
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.