China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	23.710	23.710	22.560	22.840	22.840	2,519,700
2024-04-23	22.840	22.960	22.510	22.800	22.800	2,080,700
2024-04-22	23.340	23.500	22.920	22.980	22.980	2,489,100
2024-04-19	22.900	23.320	22.860	23.260	23.260	2,968,192
2024-04-18	23.190	23.300	22.960	23.000	23.000	2,431,300
2024-04-17	22.520	23.270	22.480	23.180	23.180	3,518,200
2024-04-16	23.050	23.560	22.720	22.730	22.730	4,239,611
2024-04-15	22.940	23.350	22.640	23.300	23.300	3,833,161
2024-04-12	22.900	23.190	22.850	22.930	22.930	1,924,236
2024-04-11	22.850	23.250	22.800	22.900	22.900	2,354,400
2024-04-10	23.180	23.350	22.890	23.110	23.110	2,210,825
2024-04-09	23.300	23.420	22.650	23.280	23.280	4,028,335
2024-04-08	23.630	23.990	23.180	23.350	23.350	3,451,721
2024-04-03	24.390	24.790	23.710	23.840	23.840	6,220,100
2024-04-02	24.930	25.300	24.490	24.710	24.710	6,544,087
2024-04-01	24.290	25.690	23.850	25.020	25.020	12,542,067
2024-03-29	22.100	24.190	22.100	24.190	24.190	4,161,311
2024-03-28	21.560	22.280	21.550	21.990	21.990	4,904,008
2024-03-27	21.520	21.980	21.360	21.700	21.700	4,073,590
2024-03-26	21.220	21.880	21.200	21.520	21.520	4,316,755
2024-03-25	20.550	21.660	20.400	21.200	21.200	5,609,537
2024-03-22	19.710	20.680	19.680	20.530	20.530	5,083,063
2024-03-21	19.440	19.800	19.430	19.750	19.750	2,654,428
2024-03-20	19.470	19.650	19.340	19.450	19.450	1,697,700
2024-03-19	19.710	19.750	19.450	19.550	19.550	2,559,928
2024-03-18	19.630	19.840	19.370	19.750	19.750	4,095,489
2024-03-15	19.190	19.740	19.170	19.620	19.620	3,889,718
2024-03-14	18.820	19.210	18.820	19.170	19.170	2,473,000
2024-03-13	19.020	19.090	18.730	18.870	18.870	1,117,700
2024-03-12	18.880	19.070	18.750	18.990	18.990	1,601,300
2024-03-11	18.760	18.900	18.610	18.870	18.870	1,400,309
2024-03-08	18.720	18.900	18.660	18.820	18.820	1,257,100
2024-03-07	18.900	19.030	18.730	18.750	18.750	1,625,592
2024-03-06	18.940	19.080	18.740	18.830	18.830	1,886,200
2024-03-05	18.880	19.100	18.830	18.980	18.980	1,951,792
2024-03-04	19.040	19.050	18.770	18.890	18.890	2,010,467
2024-03-01	19.100	19.170	18.820	19.050	19.050	2,200,102
2024-02-29	19.100	19.260	18.980	19.140	19.140	2,735,601
2024-02-28	19.120	19.350	18.950	19.030	19.030	3,738,448
2024-02-27	18.840	19.070	18.730	19.050	19.050	1,927,800
2024-02-26	19.080	19.140	18.810	18.840	18.840	1,829,900
2024-02-23	19.140	19.180	18.960	19.120	19.120	1,686,088
2024-02-22	19.110	19.180	18.850	19.110	19.110	1,846,400
2024-02-21	18.890	19.400	18.780	19.050	19.050	2,760,600
2024-02-20	18.930	19.100	18.640	18.980	18.980	2,858,371
2024-02-19	19.100	19.270	18.720	18.960	18.960	3,626,693
2024-02-08	18.940	19.650	18.610	18.960	18.960	5,543,914
2024-02-07	17.790	19.090	17.610	19.000	19.000	5,328,285
2024-02-06	17.050	17.950	16.710	17.820	17.820	4,785,115
2024-02-05	17.160	17.600	16.840	17.210	17.210	3,897,614
2024-02-02	17.310	17.750	16.960	17.360	17.360	3,692,100
2024-02-01	17.090	17.620	17.040	17.410	17.410	3,230,400
2024-01-31	17.670	17.760	17.130	17.160	17.160	3,200,179
2024-01-30	17.600	18.060	17.520	17.660	17.660	2,431,107
2024-01-29	18.160	18.320	17.910	17.980	17.980	3,768,498
2024-01-26	18.050	18.390	17.990	18.130	18.130	3,197,107
2024-01-25	17.290	17.950	17.190	17.900	17.900	3,369,500
2024-01-24	16.890	17.190	16.640	17.190	17.190	2,161,751
2024-01-23	16.670	16.950	16.520	16.860	16.860	2,328,300
2024-01-22	17.010	17.410	16.550	16.690	16.690	3,136,600

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.