Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

13.62
-0.17
(-1.23%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202513.8113.8513.5313.6213.621,266,200
Apr 23, 202513.7613.8213.7013.7913.791,118,824
Apr 22, 202513.6613.7113.5013.6913.69988,824
Apr 21, 202513.5813.7013.4613.6113.61840,400
Apr 18, 202513.5713.7313.4713.5813.58900,200
Apr 17, 202513.4513.7813.4013.6213.621,327,500
Apr 16, 202513.8113.8213.2213.4513.451,535,600
Apr 15, 202513.6013.9213.4713.7713.772,150,300
Apr 14, 202513.6013.6813.4713.5913.591,595,500
Apr 11, 202513.2013.5313.1213.4213.421,688,500
Apr 10, 202513.2113.5013.2113.3013.302,182,746
Apr 9, 202512.9013.0912.0313.0413.042,772,800
Apr 8, 202513.3213.4312.7012.9712.973,678,860
Apr 7, 202514.1914.1913.3513.3513.352,914,400
Apr 3, 202514.8315.0014.6914.8314.831,864,714
Apr 2, 202514.9315.1814.8314.9214.921,389,600
Apr 1, 202514.8015.0814.6014.9314.931,906,016
Mar 31, 202515.0115.1814.5414.6814.682,675,816
Mar 28, 202515.2815.3914.9615.0115.012,505,800
Mar 27, 202515.5515.6315.1115.2615.263,281,000
Mar 26, 202515.0215.7514.9715.6415.644,992,700
Mar 25, 202514.9115.3114.8615.0515.052,973,177
Mar 24, 202515.5015.5814.6814.9614.963,727,357
Mar 21, 202515.6315.7015.4015.5015.502,010,900
Mar 20, 202515.7215.7815.5915.6615.661,681,100
Mar 19, 202515.7015.7615.5115.6315.632,202,200
Mar 18, 202515.6015.8015.6015.7215.721,694,600
Mar 17, 202515.5415.7015.4815.6515.652,471,457
Mar 14, 202515.2115.5315.1115.4615.462,817,760
Mar 13, 202515.2415.3215.0415.2115.211,928,800
Mar 12, 202515.1915.3415.0615.2715.272,226,663
Mar 11, 202515.1015.1914.9315.1915.192,010,010
Mar 10, 202515.0815.2915.0215.2315.232,362,410
Mar 7, 202515.3815.3814.9315.0515.053,204,200
Mar 6, 202515.2715.4515.0915.3515.352,314,900
Mar 5, 202515.5415.6015.0215.1815.183,132,400
Mar 4, 202515.3815.5415.2515.5315.531,588,400
Mar 3, 202515.1915.7015.1915.3815.382,818,500
Feb 28, 202515.5315.6615.1115.1915.192,489,263
Feb 27, 202515.7915.8715.3515.5315.532,438,363
Feb 26, 202515.4915.8215.4815.7915.792,883,700
Feb 25, 202515.2215.5715.2115.4915.492,318,000
Feb 24, 202515.3315.5115.1815.3915.392,503,400
Feb 21, 202515.4015.5015.2615.3715.372,207,902
Feb 20, 202515.4315.4315.2215.4015.401,588,700
Feb 19, 202515.1515.5415.1515.4315.432,040,786
Feb 18, 202515.5515.7415.0815.1415.142,792,200
Feb 17, 202515.2415.5415.1515.4915.492,305,200
Feb 14, 202515.1715.3615.1215.2115.211,543,166
Feb 13, 202515.3915.4515.1115.1515.151,558,700
Feb 12, 202515.3815.5615.2315.3915.391,583,598
Feb 11, 202515.5515.5515.3015.4015.401,277,900
Feb 10, 202515.6215.6515.3515.5515.552,042,670
Feb 7, 202515.2615.8215.1015.6315.633,385,330
Feb 6, 202514.8015.4714.6315.1315.132,049,100
Feb 5, 202514.5414.8014.5214.7014.701,005,800
Jan 27, 202514.8614.9814.4314.5414.541,448,200
Jan 24, 202514.5914.8514.5114.8514.851,115,800
Jan 23, 202514.6514.9514.5714.6514.651,460,100
Jan 22, 202514.6614.7914.4214.5314.531,184,301
Jan 21, 202514.9715.1014.6614.6914.691,139,800
Jan 20, 202514.9315.0714.8214.9514.95930,100
Jan 17, 202515.0015.1914.8314.9314.931,026,100
Jan 16, 202515.1215.1414.9315.0615.061,517,401
Jan 15, 202514.8815.3114.7415.0515.052,306,500
Jan 14, 202514.4514.8414.3814.7914.791,232,200
Jan 13, 202514.3014.4214.0514.3214.32858,600
Jan 10, 202514.8214.9914.3714.3714.371,139,700
Jan 9, 202514.7715.0814.7714.8414.841,103,800
Jan 8, 202515.0015.0414.5614.8914.891,039,201
Jan 7, 202514.9715.0014.6415.0015.001,043,500
Jan 6, 202514.6014.9314.3414.7814.781,400,502
Jan 3, 202515.1215.2414.6314.6414.641,541,200
Jan 2, 202515.4015.5815.0015.0915.091,597,300
Dec 31, 202415.8116.0815.4015.4315.431,467,243
Dec 30, 202415.9615.9615.6115.8115.81979,223
Dec 27, 202415.6716.1415.6715.9615.961,428,626
Dec 26, 202415.7015.9015.6415.7515.751,285,061
Dec 25, 202416.1016.1615.5615.7015.701,474,093
Dec 24, 202415.8916.1715.8116.0416.041,477,293
Dec 23, 202416.6016.7415.7715.8815.882,696,700
Dec 20, 202416.5816.7616.5516.6016.601,868,100
Dec 19, 202416.4916.6716.3416.6716.671,949,756
Dec 18, 202416.9016.9316.5416.5916.592,315,700
Dec 17, 202417.6617.7416.7716.7816.783,290,650
Dec 16, 202417.7617.9717.5317.6517.652,464,100
Dec 13, 202418.3018.3017.7417.7617.764,355,334
Dec 12, 202418.2818.5518.0218.3618.365,694,890
Dec 11, 202418.2118.5918.1518.2618.266,629,889
Dec 10, 202418.0918.6617.6718.6018.6012,591,057
Dec 9, 202417.1318.8416.9517.9517.9511,368,341
Dec 6, 202417.2517.4116.8317.1317.132,529,300
Dec 5, 202416.9017.2516.8317.1617.162,123,212
Dec 4, 202417.3317.4016.8216.9516.952,988,241
Dec 3, 202417.3517.4616.9217.4017.403,251,314
Dec 2, 202417.2717.4617.1517.3117.313,051,300
Nov 29, 202417.3717.6617.1617.3617.361,985,100
Nov 28, 202417.2117.6517.1717.4217.422,011,500
Nov 27, 202417.1017.2216.7117.2017.201,857,600
Nov 26, 202417.4017.6817.2017.2617.261,968,300
Nov 25, 202416.6817.6016.6717.4017.402,860,263
Nov 22, 202417.5717.5716.8016.8016.802,999,500
Nov 21, 202417.6217.9317.2517.5917.591,819,441
Nov 20, 202417.7017.7417.4517.6117.612,218,000
Nov 19, 202417.1017.7317.0317.7317.732,678,500
Nov 18, 202417.3117.6516.7817.0317.033,409,620
Nov 15, 202417.7518.0217.3017.3117.313,238,500
Nov 14, 202418.5518.6417.8417.9117.912,723,300
Nov 13, 202418.4018.6818.0118.5618.563,314,818
Nov 12, 202418.9219.1018.3818.5718.573,916,900
Nov 11, 202418.6518.9018.4018.8818.883,844,342
Nov 8, 202419.0919.2018.5118.6518.654,829,900
Nov 7, 202418.5818.8418.2718.6718.674,273,400
Nov 6, 202418.3219.3818.2018.8318.836,908,195
Nov 5, 202418.4518.6818.1818.3218.323,898,065
Nov 4, 202418.0918.2017.6518.1518.152,496,064
Nov 1, 202418.3918.4117.5017.8517.855,445,912
Oct 31, 202418.6018.9018.3018.4118.417,198,913
Oct 30, 202418.0018.5917.8218.0918.094,513,510
Oct 29, 202418.9119.2017.9918.0518.055,655,908
Oct 28, 202419.0019.2018.3218.6318.638,940,518
Oct 25, 202417.2418.3217.1518.1618.167,710,933
Oct 24, 202417.7017.7017.0517.1517.153,794,300
Oct 23, 202416.9217.8016.7217.6117.617,067,128
Oct 22, 202416.5916.9616.3216.9116.913,606,100
Oct 21, 202416.3017.0816.2516.5616.563,703,730
Oct 18, 202415.9616.4615.9216.2516.253,247,582
Oct 17, 202416.0416.1515.8616.0416.042,298,600
Oct 16, 202415.8616.1215.7515.9015.901,808,798
Oct 15, 202416.2816.3915.9316.0316.032,264,535
Oct 14, 202415.8816.3315.6816.1416.142,539,060
Oct 11, 202416.6116.6715.6415.8815.882,768,300
Oct 10, 202416.6817.1916.4116.6716.673,280,338
Oct 9, 202418.2018.2016.6816.6816.685,494,765
Oct 8, 202419.4019.4017.6618.5318.538,011,113
Sep 30, 202416.7117.7516.5517.6417.646,337,612
Sep 27, 202415.4416.4315.4416.2516.253,419,822
Sep 26, 202414.7915.2614.5615.2615.262,015,422
Sep 25, 202414.6515.0714.6514.7914.792,169,520
Sep 24, 202413.9914.5213.9914.5114.512,027,400
Sep 23, 202414.0714.1213.8913.9113.911,104,200
Sep 20, 202414.3314.3313.9314.0814.081,007,500
Sep 19, 202414.1614.5214.0114.3114.31991,100
Sep 18, 202414.3314.4013.8414.0214.021,155,100
Sep 13, 202414.7914.9214.3714.3714.37977,500
Sep 12, 202414.5815.1514.5814.8114.811,366,400
Sep 11, 202414.4614.7814.3514.6314.631,289,990
Sep 10, 202414.4514.5014.1714.4414.441,229,840
Sep 9, 202414.4414.6314.2914.3614.361,223,078
Sep 6, 202414.8514.9914.5814.6014.601,837,914
Sep 5, 202415.1815.5715.0015.0615.063,034,816
Sep 4, 202414.7815.0514.7214.9414.941,675,800
Sep 3, 202414.7514.9214.5014.8614.861,482,264
Sep 2, 202414.8115.1814.7514.7514.751,522,200
Aug 30, 202414.8815.1714.7314.9614.961,261,750
Aug 29, 202414.4114.9514.3414.9214.921,321,857
Aug 28, 202414.1714.5914.1714.3914.391,063,800
Aug 27, 202414.6814.6814.2814.4014.401,081,332
Aug 26, 202414.3214.8514.3214.6814.681,392,916
Aug 23, 202414.8314.9514.2614.3114.311,434,904
Aug 22, 202414.8415.2114.8314.8314.831,041,416
Aug 21, 202414.7614.9514.7114.8314.83612,516
Aug 20, 202415.1715.3214.8014.8514.85918,700
Aug 19, 202415.6915.7615.1315.2115.211,270,000
Aug 16, 202415.9215.9315.6615.6615.66642,948
Aug 15, 202415.5816.0015.4715.8415.84779,600
Aug 14, 202415.8715.9615.6515.7015.70515,900
Aug 13, 202415.6515.9815.4515.8615.86922,600
Aug 12, 202415.9216.0115.6115.6615.66722,900
Aug 9, 202415.9616.0815.6615.7815.78771,100
Aug 8, 202416.1016.1115.8115.9715.97604,000
Aug 7, 202416.0516.1515.8816.1116.11922,330
Aug 6, 202415.6016.0915.6016.0316.031,444,000
Aug 5, 202415.7216.0615.4815.5215.521,357,732
Aug 2, 202416.0016.0015.6715.6815.68881,530
Aug 1, 202416.0016.1415.8616.0016.00843,900
Jul 31, 202415.5916.0615.4816.0616.061,445,600
Jul 30, 202415.5715.7915.5715.6315.63599,200
Jul 29, 202415.7815.9015.6615.6615.66921,100
Jul 26, 202415.6016.0215.6015.9015.901,808,900
Jul 25, 202414.8016.2014.7115.6615.662,710,500
Jul 24, 202415.1515.5514.7814.8414.841,370,932
Jul 23, 202415.5615.7415.2115.2315.23760,300
Jul 22, 202415.5315.7215.4815.6715.67609,464
Jul 19, 202415.3215.6615.2315.5515.55746,926
Jul 18, 202415.3415.5515.0515.4815.48940,862
Jul 17, 202415.5315.7415.4615.4715.47815,300
Jul 16, 202415.3515.6915.3515.5215.52620,188
Jul 15, 202415.9616.0715.5015.5215.521,067,113
Jul 12, 202416.0716.3316.0116.1316.13922,822
Jul 11, 202415.8016.0915.6016.0516.051,319,434
Jul 10, 202415.4115.8415.2015.4915.491,099,824
Jul 9, 202415.4715.5614.9115.4015.401,368,301
Jul 8, 202416.0116.0115.3315.4315.431,214,289
Jul 5, 202416.1316.2315.9115.9515.95929,670
Jul 4, 202416.6016.6816.1016.1416.141,019,102
Jul 3, 202416.7816.8116.4616.5216.52554,984
Jul 2, 202416.7716.8616.6116.7016.70721,600
Jul 1, 202416.6216.8616.4616.7816.781,124,682
Jun 28, 202416.5017.0816.4116.6316.63778,500
Jun 27, 202416.9117.0816.5016.5416.54758,200
Jun 26, 202416.3016.9116.1916.9116.91938,402
Jun 25, 202416.5116.7416.2416.3716.37911,098
Jun 24, 202417.0717.1816.4816.5116.511,286,837
Jun 21, 202417.5917.6417.1517.2517.25771,200
Jun 20, 202417.5717.6217.1017.1017.101,390,372
Jun 19, 202417.9118.2817.5617.6117.611,115,600
Jun 18, 202417.7617.9717.7317.9117.91653,140
Jun 17, 202417.7617.9317.6217.7617.76654,600
Jun 14, 202417.9218.0217.6817.8817.88628,900
Jun 13, 202418.0018.1317.8417.9217.92740,700
Jun 12, 202418.0618.1517.8818.0018.00835,616
Jun 11, 202417.6818.0817.4018.0818.081,330,109
Jun 7, 202417.5517.7817.3617.6817.681,162,658
Jun 6, 202418.1918.2817.4117.5317.532,281,768
Jun 5, 202418.4018.4618.1418.1618.161,192,200
Jun 4, 202418.5918.6018.1118.4218.421,469,781
Jun 3, 202419.0019.0118.3618.5918.592,299,600
May 31, 202419.5419.5619.0019.1019.101,764,681
May 30, 202419.5819.7519.2419.3219.321,955,300
May 29, 202418.8819.9218.8819.3119.313,324,476
May 28, 2024 0.5 Dividend
May 28, 202419.3619.4818.9118.9818.981,826,400
May 27, 202419.8719.9819.3019.6219.122,645,550
May 24, 202419.7720.6619.6519.9819.472,840,813
May 23, 202420.4820.4819.8019.9319.423,409,422
May 22, 202419.5120.6019.4820.4819.965,519,973
May 21, 202419.6819.7519.4219.5119.011,681,055
May 20, 202419.9120.1619.6819.7619.262,461,060
May 17, 202419.3120.1619.1419.8519.343,218,050
May 16, 202419.3819.5319.3019.3918.901,487,109
May 15, 202419.5119.6919.4019.4018.911,249,916
May 14, 202419.6419.7719.4519.5119.011,590,400
May 13, 202419.8819.9719.5719.6419.141,839,365
May 10, 202420.3720.5519.8820.0519.542,134,402
May 9, 202419.8720.8419.8020.4319.913,926,181
May 8, 202420.1421.2319.8920.1819.674,577,300
May 7, 202419.8320.1519.6520.1419.632,657,985
May 6, 202419.5019.9319.5019.7819.282,463,472
Apr 30, 202419.8319.8919.2019.3118.823,525,725
Apr 29, 202420.0120.3619.2619.8519.344,780,451
Apr 26, 202420.0820.5419.8820.4619.941,641,325
Apr 25, 202419.8620.2819.6820.0019.491,351,800
Apr 24, 202419.4619.9019.4619.8919.381,131,011