UK markets closed

Changzhou Almaden Co., Ltd. (002623.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.25+0.15 (+0.88%)
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.5917.6417.1517.2517.25771,200
20 Jun 202417.5717.6217.1017.1017.101,390,372
19 Jun 202417.9118.2817.5617.6117.611,115,600
18 Jun 202417.7617.9717.7317.9117.91653,140
17 Jun 202417.7617.9317.6217.7617.76654,600
14 Jun 202417.9218.0217.6817.8817.88628,900
13 Jun 202418.0018.1317.8417.9217.92740,700
12 Jun 202418.0618.1517.8818.0018.00835,616
11 Jun 202417.6818.0817.4018.0818.081,330,109
07 Jun 202417.5517.7817.3617.6817.681,162,658
06 Jun 202418.1918.2817.4117.5317.532,281,768
05 Jun 202418.4018.4618.1418.1618.161,192,200
04 Jun 202418.5918.6018.1118.4218.421,469,781
03 Jun 202419.0019.0118.3618.5918.592,299,600
31 May 202419.5419.5619.0019.1019.101,764,681
30 May 202419.5819.7519.2419.3219.321,955,300
29 May 202418.8819.9218.8819.3119.313,324,476
28 May 202419.3619.4818.9118.9818.981,826,400
28 May 20240.5 Dividend
27 May 202419.8719.9819.3019.6219.122,645,550
24 May 202419.7720.6619.6519.9819.472,840,813
23 May 202420.4820.4819.8019.9319.423,409,422
22 May 202419.5120.6019.4820.4819.965,519,973
21 May 202419.6819.7519.4219.5119.011,681,055
20 May 202419.9120.1619.6819.7619.262,461,060
17 May 202419.3120.1619.1419.8519.343,218,050
16 May 202419.3819.5319.3019.3918.901,487,109
15 May 202419.5119.6919.4019.4018.911,249,916
14 May 202419.6419.7719.4519.5119.011,590,400
13 May 202419.8819.9719.5719.6419.141,839,365
10 May 202420.3720.5519.8820.0519.542,134,402
09 May 202419.8720.8419.8020.4319.913,926,181
08 May 202420.1421.2319.8920.1819.674,577,300
07 May 202419.8320.1519.6520.1419.632,657,985
06 May 202419.5019.9319.5019.7819.282,463,472
30 Apr 202419.8319.8919.2019.3118.823,525,725
29 Apr 202420.0120.3619.2619.8519.344,780,451
26 Apr 202420.0820.5419.8820.4619.941,641,325
25 Apr 202419.8620.2819.6820.0019.491,351,800
24 Apr 202419.4619.9019.4619.8919.381,131,011
23 Apr 202419.4419.8219.4419.6319.131,483,644
22 Apr 202419.2919.8419.0219.5819.081,469,000
19 Apr 202420.1920.1919.3919.6119.111,398,416
18 Apr 202420.2920.4619.8720.1519.641,752,958
17 Apr 202419.1920.1919.1819.9919.482,399,758
16 Apr 202420.2720.2718.8118.9218.442,949,858
15 Apr 202421.3921.6219.9020.3119.792,765,810
12 Apr 202422.0522.0521.2921.3120.771,124,260
11 Apr 202421.6122.1521.5321.7621.211,068,608
10 Apr 202422.5122.6521.7021.8421.281,314,800
09 Apr 202422.0222.4821.7922.4721.901,262,700
08 Apr 202422.7422.8121.8821.8921.331,496,423
03 Apr 202423.0023.0022.5922.7322.151,168,546
02 Apr 202422.7223.1222.6822.9522.372,223,888
01 Apr 202421.8123.0321.8122.8122.232,334,135
29 Mar 202421.4721.9521.4721.7921.23893,524
28 Mar 202421.5921.9021.4021.4720.922,055,037
27 Mar 202423.0023.0921.5821.6021.051,729,384
26 Mar 202422.2022.5121.7522.3421.771,639,300
25 Mar 202422.7323.0022.2222.2821.711,716,503
22 Mar 202423.2823.2822.5222.7722.191,849,522
21 Mar 202423.4823.6423.0623.2822.691,533,047
20 Mar 202423.2723.5923.2523.4722.871,655,214
19 Mar 202423.1323.6523.1323.2722.681,993,900
18 Mar 202423.2823.4523.0323.2922.701,728,325
15 Mar 202422.8723.1322.7223.1022.511,198,800
14 Mar 202423.1623.3522.7122.9522.371,631,800
13 Mar 202423.0823.2723.0223.1022.511,708,706
12 Mar 202423.2623.5823.1023.3122.722,299,300
11 Mar 202422.9223.7922.8923.4622.863,450,000
08 Mar 202422.2923.2022.1422.6522.073,232,971
07 Mar 202422.4222.7321.9321.9321.371,778,600
06 Mar 202421.9322.7721.9022.4221.851,868,279
05 Mar 202422.2322.3721.8021.9221.361,718,997
04 Mar 202422.4122.7121.9122.3421.771,646,816
01 Mar 202421.7622.3021.6522.2921.722,112,361
29 Feb 202420.8421.8320.6521.7921.232,577,498
28 Feb 202422.3223.1820.8620.8820.354,006,257
27 Feb 202421.9122.2521.7522.2321.661,965,206
26 Feb 202421.8722.2221.5521.9121.351,960,500
23 Feb 202421.5122.2021.5121.8621.301,804,800
22 Feb 202420.8021.7220.7721.5120.962,081,926
21 Feb 202420.7121.5020.6420.9620.432,258,689
20 Feb 202420.9121.1020.4421.0020.461,935,752
19 Feb 202421.3021.3020.0020.9320.403,809,300
08 Feb 202418.7819.8218.2019.8219.313,964,631
07 Feb 202418.2318.8017.8318.0217.562,941,523
06 Feb 202416.7518.2416.1317.8217.373,446,128
05 Feb 202418.8618.8617.0617.0816.643,429,314
02 Feb 202420.3420.4218.2918.9518.473,806,457
01 Feb 202420.2220.8519.7320.3219.802,252,528
31 Jan 202421.2721.2720.2020.2019.691,931,372
30 Jan 202422.1322.1321.0021.1120.572,105,900
29 Jan 202423.2223.2622.0022.2221.652,212,173
26 Jan 202423.4323.9623.2923.2922.701,498,200
25 Jan 202423.2723.6922.8223.6423.041,988,787
24 Jan 202423.3823.7122.5323.2322.642,180,000
23 Jan 202422.8323.8322.5623.4022.802,951,285
22 Jan 202424.6124.7022.5222.8322.253,743,487
19 Jan 202425.9025.9024.6824.7024.072,504,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...