China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.660	19.070	18.580	19.040	19.040	1,534,700
2023-10-25	18.450	18.790	18.370	18.720	18.720	1,230,200
2023-10-24	17.880	18.390	17.880	18.320	18.320	1,518,880
2023-10-23	18.090	18.250	17.810	17.870	17.870	1,571,945
2023-10-20	18.310	18.480	18.200	18.240	18.240	879,653
2023-10-19	18.440	18.510	18.380	18.400	18.400	1,115,847
2023-10-18	18.700	18.780	18.500	18.510	18.510	984,801
2023-10-17	18.740	18.850	18.530	18.800	18.800	1,452,842
2023-10-16	18.620	18.770	18.490	18.610	18.610	1,390,200
2023-10-13	18.860	18.950	18.560	18.620	18.620	2,030,500
2023-10-12	19.060	19.170	18.970	18.980	18.980	896,224
2023-10-11	19.040	19.200	18.930	19.040	19.040	1,248,600
2023-10-10	19.220	19.260	18.810	18.970	18.970	1,671,530
2023-10-09	19.350	19.480	19.080	19.200	19.200	2,000,625
2023-09-28	19.410	19.530	19.350	19.370	19.370	931,090
2023-09-27	19.660	19.770	19.400	19.430	19.430	853,932
2023-09-26	19.600	19.830	19.440	19.640	19.640	1,099,800
2023-09-25	19.370	19.640	19.200	19.530	19.530	1,836,900
2023-09-22	19.680	19.770	19.200	19.530	19.530	2,705,925
2023-09-21	19.800	20.040	19.710	19.750	19.750	1,431,972
2023-09-20	19.860	20.060	19.810	19.870	19.870	1,267,629
2023-09-19	19.770	20.040	19.650	19.990	19.990	1,649,600
2023-09-18	19.670	19.890	19.360	19.820	19.820	1,743,894
2023-09-15	19.730	19.840	19.620	19.760	19.760	1,611,994
2023-09-14	19.670	19.800	19.490	19.510	19.510	1,639,675
2023-09-13	19.500	19.900	19.500	19.630	19.630	1,034,600
2023-09-12	19.720	19.840	19.560	19.660	19.660	904,916
2023-09-11	19.360	19.810	19.360	19.760	19.760	1,998,900
2023-09-08	20.090	20.090	19.360	19.410	19.410	1,478,801
2023-09-07	19.850	20.220	19.730	20.000	20.000	2,248,048
2023-09-06	19.270	19.930	19.230	19.900	19.900	1,830,654
2023-09-05	19.740	19.740	19.230	19.390	19.390	1,752,301
2023-09-04	19.900	19.980	19.500	19.740	19.740	2,864,295
2023-09-01	19.370	19.760	19.210	19.700	19.700	3,418,050
2023-08-31	20.080	20.260	19.200	19.210	19.210	3,559,316
2023-08-30	20.010	20.340	19.970	20.020	20.020	1,589,300
2023-08-29	19.640	20.280	19.570	20.110	20.110	3,126,873
2023-08-28	20.250	20.590	19.620	19.900	19.900	3,841,554
2023-08-25	19.320	19.670	19.300	19.530	19.530	1,277,200
2023-08-24	19.400	19.490	19.200	19.320	19.320	1,444,800
2023-08-23	19.550	19.750	19.340	19.350	19.350	1,322,872
2023-08-22	19.420	19.690	19.350	19.550	19.550	1,274,525
2023-08-21	19.530	19.780	19.370	19.460	19.460	1,430,870
2023-08-18	20.000	20.090	19.630	19.630	19.630	1,556,073
2023-08-17	20.080	20.280	19.840	19.950	19.950	3,289,543
2023-08-16	19.970	20.420	19.620	20.090	20.090	2,139,439
2023-08-15	19.820	20.330	19.770	20.060	20.060	1,943,664
2023-08-14	19.620	19.970	19.300	19.950	19.950	2,291,278
2023-08-11	19.820	20.350	19.710	19.730	19.730	1,955,100
2023-08-10	19.750	19.940	19.650	19.810	19.810	1,299,000
2023-08-09	19.740	19.950	19.650	19.750	19.750	1,377,900
2023-08-08	19.960	20.070	19.660	19.740	19.740	1,490,400
2023-08-07	20.000	20.240	19.800	19.970	19.970	2,522,064
2023-08-04	20.330	20.410	20.070	20.120	20.120	1,781,572
2023-08-03	20.050	20.380	20.050	20.230	20.230	1,909,684
2023-08-02	19.920	20.240	19.880	20.090	20.090	2,101,350
2023-08-01	20.280	20.360	20.000	20.070	20.070	2,919,431
2023-07-31	20.620	20.900	20.180	20.280	20.280	4,129,550
2023-07-28	20.440	20.660	20.270	20.620	20.620	2,923,724
2023-07-27	20.850	20.850	20.000	20.380	20.380	3,713,126

← NewerPage 13 of 21 · 1,215 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.