China World Trade Center Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 21.740 | 21.760 | 21.350 | 21.350 | 21.350 | 1,209,050 |
| 2024-07-22 | 21.800 | 21.950 | 21.570 | 21.690 | 21.690 | 1,194,582 |
| 2024-07-19 | 22.370 | 22.370 | 21.730 | 21.820 | 21.820 | 1,313,400 |
| 2024-07-18 | 21.810 | 22.330 | 21.750 | 22.280 | 22.280 | 1,398,600 |
| 2024-07-17 | 21.860 | 22.090 | 21.660 | 21.950 | 21.950 | 1,240,700 |
| 2024-07-16 | 22.130 | 22.500 | 21.790 | 21.860 | 21.860 | 1,334,553 |
| 2024-07-15 | 22.290 | 22.450 | 22.070 | 22.170 | 22.170 | 1,523,626 |
| 2024-07-12 | 22.470 | 22.730 | 22.280 | 22.300 | 22.300 | 1,174,633 |
| 2024-07-11 | 22.160 | 22.530 | 22.160 | 22.400 | 22.400 | 993,300 |
| 2024-07-10 | 22.440 | 22.440 | 22.000 | 22.200 | 22.200 | 1,340,700 |
| 2024-07-09 | 21.880 | 22.650 | 21.880 | 22.500 | 22.500 | 1,669,700 |
| 2024-07-08 | 22.050 | 22.330 | 21.830 | 21.950 | 21.950 | 1,927,000 |
| 2024-07-05 | 22.480 | 22.480 | 22.480 | 22.480 | 22.480 | 0 |
| 2024-07-04 | 23.000 | 23.120 | 22.330 | 22.480 | 22.480 | 1,696,200 |
| 2024-07-03 | 22.750 | 23.200 | 22.740 | 22.910 | 22.910 | 1,895,900 |
| 2024-07-02 | 22.900 | 22.980 | 22.560 | 22.670 | 22.670 | 1,739,883 |
| 2024-07-01 | 21.860 | 22.990 | 21.860 | 22.820 | 22.820 | 2,554,201 |
| 2024-06-28 | 22.420 | 22.630 | 21.960 | 21.960 | 21.960 | 1,886,897 |
| 2024-06-27 | 22.970 | 22.990 | 22.280 | 22.420 | 22.420 | 1,721,100 |
| 2024-06-26 | 22.610 | 23.060 | 22.610 | 22.850 | 22.850 | 2,091,346 |
| 2024-06-25 | 22.150 | 23.060 | 22.110 | 22.710 | 22.710 | 1,866,446 |
| 2024-06-24 | 22.380 | 22.460 | 21.870 | 22.210 | 22.210 | 2,599,094 |
| 2024-06-21 | 23.590 | 24.130 | 23.510 | 23.740 | 23.740 | 1,967,183 |
| 2024-06-20 | 23.830 | 24.110 | 23.650 | 23.720 | 23.720 | 1,818,384 |
| 2024-06-19 | 24.300 | 24.520 | 23.950 | 23.950 | 23.950 | 1,565,804 |
| 2024-06-18 | 24.420 | 24.730 | 24.010 | 24.400 | 24.400 | 1,997,551 |
| 2024-06-17 | 23.800 | 24.390 | 23.800 | 24.320 | 24.320 | 2,384,487 |
| 2024-06-14 | 24.990 | 24.990 | 23.880 | 23.960 | 23.960 | 2,838,990 |
| 2024-06-13 | 24.740 | 24.900 | 24.500 | 24.790 | 24.790 | 1,150,100 |
| 2024-06-12 | 24.320 | 24.810 | 24.320 | 24.660 | 24.660 | 1,371,914 |
| 2024-06-11 | 24.700 | 24.890 | 24.350 | 24.460 | 24.460 | 2,767,579 |
| 2024-06-07 | 24.630 | 24.800 | 24.420 | 24.750 | 24.750 | 1,764,600 |
| 2024-06-06 | 24.340 | 24.650 | 24.340 | 24.410 | 24.410 | 1,765,184 |
| 2024-06-05 | 24.770 | 24.980 | 24.350 | 24.350 | 24.350 | 1,684,000 |
| 2024-06-04 | 24.120 | 24.750 | 24.060 | 24.680 | 24.680 | 2,126,300 |
| 2024-06-03 | 24.400 | 24.610 | 24.080 | 24.210 | 24.210 | 1,987,682 |
| 2024-05-31 | 24.430 | 24.700 | 24.250 | 24.420 | 24.420 | 1,612,056 |
| 2024-05-30 | 24.800 | 24.800 | 24.330 | 24.360 | 24.360 | 1,526,974 |
| 2024-05-29 | 24.520 | 24.760 | 24.410 | 24.560 | 24.560 | 2,107,495 |
| 2024-05-28 | 24.570 | 25.080 | 24.480 | 24.650 | 24.650 | 2,326,818 |
| 2024-05-27 | 24.440 | 24.610 | 24.000 | 24.590 | 24.590 | 2,981,166 |
| 2024-05-24 | 25.040 | 25.040 | 24.490 | 24.600 | 24.600 | 3,203,584 |
| 2024-05-23 | 24.520 | 25.260 | 24.500 | 25.220 | 25.220 | 4,239,674 |
| 2024-05-22 | 25.260 | 25.680 | 24.760 | 24.800 | 24.800 | 4,387,889 |
| 2024-05-21 | 25.040 | 25.450 | 25.000 | 25.310 | 25.310 | 3,418,285 |
| 2024-05-20 | 24.840 | 25.370 | 24.510 | 25.010 | 25.010 | 5,585,000 |
| 2024-05-17 | 24.180 | 24.800 | 24.000 | 24.750 | 24.750 | 3,866,110 |
| 2024-05-16 | 24.190 | 24.550 | 23.770 | 24.250 | 24.250 | 2,968,868 |
| 2024-05-15 | 24.060 | 24.680 | 24.060 | 24.190 | 24.190 | 2,596,750 |
| 2024-05-14 | 24.150 | 24.600 | 24.000 | 24.270 | 24.270 | 2,273,150 |
| 2024-05-13 | 24.030 | 24.240 | 23.500 | 24.060 | 24.060 | 2,999,900 |
| 2024-05-10 | 23.930 | 24.180 | 23.700 | 24.050 | 24.050 | 2,551,787 |
| 2024-05-09 | 23.360 | 23.870 | 23.220 | 23.820 | 23.820 | 2,330,200 |
| 2024-05-08 | 23.530 | 23.690 | 23.260 | 23.330 | 23.330 | 2,155,362 |
| 2024-05-07 | 23.380 | 23.720 | 23.190 | 23.610 | 23.610 | 2,685,112 |
| 2024-05-06 | 23.580 | 23.780 | 23.330 | 23.540 | 23.540 | 3,530,373 |
| 2024-04-30 | 23.540 | 23.640 | 23.050 | 23.290 | 23.290 | 3,070,850 |
| 2024-04-29 | 22.700 | 23.570 | 22.650 | 23.540 | 23.540 | 4,987,713 |
| 2024-04-26 | 23.090 | 23.140 | 22.610 | 22.830 | 22.830 | 3,087,179 |
| 2024-04-25 | 22.920 | 23.180 | 22.640 | 22.990 | 22.990 | 1,919,874 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.7000 CNY |
| 2022-06-16 | 0.6000 CNY |
| 2021-06-04 | 0.4000 CNY |
| 2020-07-10 | 0.3800 CNY |
| 2019-06-21 | 0.3200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.