China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.490	17.530	17.040	17.040	17.040	3,120,160
2024-01-18	17.640	17.750	17.010	17.500	17.500	3,055,015
2024-01-17	18.110	18.150	17.660	17.660	17.660	1,887,700
2024-01-16	18.360	18.470	17.830	18.080	18.080	1,841,300
2024-01-15	18.200	18.530	18.150	18.270	18.270	2,084,600
2024-01-12	18.110	18.380	18.090	18.150	18.150	2,188,600
2024-01-11	18.730	18.820	18.050	18.150	18.150	2,967,501
2024-01-10	18.830	19.040	18.590	18.780	18.780	2,144,253
2024-01-09	18.470	18.900	18.420	18.780	18.780	1,893,100
2024-01-08	19.100	19.240	18.520	18.520	18.520	2,435,500
2024-01-05	18.890	19.170	18.770	19.100	19.100	2,537,588
2024-01-04	18.780	18.870	18.550	18.790	18.790	1,716,388
2024-01-03	18.990	19.140	18.700	18.780	18.780	2,417,560
2024-01-02	19.360	19.390	19.000	19.000	19.000	2,249,800
2023-12-29	19.410	19.510	19.270	19.380	19.380	1,274,700
2023-12-28	19.530	19.630	19.330	19.370	19.370	1,642,436
2023-12-27	19.450	19.590	19.320	19.540	19.540	1,079,000
2023-12-26	19.590	19.660	19.390	19.420	19.420	1,140,375
2023-12-25	19.530	19.700	19.320	19.590	19.590	1,377,700
2023-12-22	19.490	19.790	19.460	19.560	19.560	1,553,100
2023-12-21	19.480	19.610	19.360	19.540	19.540	1,047,941
2023-12-20	19.580	19.820	19.490	19.490	19.490	1,705,200
2023-12-19	20.660	20.740	19.150	19.580	19.580	2,299,934
2023-12-18	19.890	20.080	19.720	19.900	19.900	1,797,605
2023-12-15	20.150	20.240	19.860	19.900	19.900	1,288,900
2023-12-14	20.070	20.240	19.980	19.990	19.990	1,023,285
2023-12-13	20.230	20.230	19.950	20.000	20.000	1,477,000
2023-12-12	20.240	20.340	20.070	20.230	20.230	1,258,100
2023-12-11	20.070	20.300	19.750	20.230	20.230	1,525,761
2023-12-08	20.300	20.300	20.000	20.100	20.100	1,329,660
2023-12-07	20.380	20.380	20.150	20.280	20.280	1,144,500
2023-12-06	20.110	20.400	20.000	20.350	20.350	1,322,758
2023-12-05	20.300	20.330	20.090	20.110	20.110	1,230,613
2023-12-04	20.380	20.380	20.060	20.190	20.190	1,394,799
2023-12-01	20.410	20.690	20.240	20.310	20.310	2,144,950
2023-11-30	20.110	20.620	20.040	20.370	20.370	2,797,295
2023-11-29	20.450	20.580	20.020	20.110	20.110	2,335,700
2023-11-28	20.750	20.770	20.350	20.400	20.400	1,710,295
2023-11-27	20.950	21.080	20.500	20.760	20.760	1,606,698
2023-11-24	20.840	21.090	20.690	20.950	20.950	2,488,613
2023-11-23	20.500	20.850	20.390	20.780	20.780	1,787,350
2023-11-22	20.180	20.710	20.170	20.520	20.520	1,800,400
2023-11-21	20.240	20.550	20.180	20.230	20.230	1,406,028
2023-11-20	20.230	20.340	20.110	20.250	20.250	1,024,000
2023-11-17	20.180	20.320	19.980	20.230	20.230	1,042,857
2023-11-16	20.140	20.340	20.010	20.240	20.240	940,323
2023-11-15	20.400	20.440	20.020	20.130	20.130	1,118,500
2023-11-14	20.210	20.430	20.100	20.340	20.340	1,353,100
2023-11-13	20.420	20.420	19.990	20.160	20.160	1,266,300
2023-11-10	20.450	20.500	20.160	20.220	20.220	1,200,200
2023-11-09	20.340	20.560	20.240	20.340	20.340	1,296,300
2023-11-08	20.220	20.420	20.150	20.330	20.330	1,089,000
2023-11-07	20.180	20.420	20.090	20.320	20.320	1,654,800
2023-11-06	20.350	20.430	19.850	20.060	20.060	2,351,871
2023-11-03	20.670	20.950	20.230	20.310	20.310	2,728,928
2023-11-02	20.630	20.860	20.460	20.790	20.790	3,094,328
2023-11-01	19.830	20.820	19.600	20.670	20.670	5,358,825
2023-10-31	18.710	19.910	18.670	19.830	19.830	4,721,826
2023-10-30	18.920	19.090	18.500	18.690	18.690	1,894,300
2023-10-27	19.080	19.160	18.880	19.040	19.040	1,799,394

← NewerPage 12 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.