China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	20.850	20.850	20.000	20.380	20.380	3,713,126
2023-07-26	19.990	20.980	19.990	20.950	20.950	4,156,154
2023-07-25	19.600	20.100	19.540	20.000	20.000	2,483,188
2023-07-24	19.580	19.640	19.290	19.530	19.530	1,712,900
2023-07-21	19.340	19.520	19.180	19.490	19.490	1,060,900
2023-07-20	19.380	19.560	19.220	19.340	19.340	1,612,715
2023-07-19	19.200	19.450	19.140	19.300	19.300	1,488,701
2023-07-18	18.910	19.350	18.910	19.300	19.300	1,720,148
2023-07-17	18.870	19.060	18.750	18.910	18.910	1,234,875
2023-07-14	19.060	19.060	18.810	18.840	18.840	842,800
2023-07-13	18.990	19.160	18.950	18.980	18.980	1,110,523
2023-07-12	19.050	19.100	18.860	19.010	19.010	1,044,351
2023-07-11	19.200	19.300	18.960	19.050	19.050	1,185,461
2023-07-10	18.930	19.100	18.870	18.980	18.980	1,040,745
2023-07-07	18.920	19.160	18.900	18.970	18.970	1,140,100
2023-07-06	19.260	19.300	18.960	19.060	19.060	1,650,340
2023-07-05	19.240	19.500	19.060	19.340	19.340	2,567,824
2023-07-04	18.700	19.400	18.510	19.310	19.310	4,018,929
2023-07-03	18.550	18.730	18.500	18.640	18.640	1,510,014
2023-06-30	18.740	18.780	18.510	18.520	18.520	1,483,577
2023-06-29	18.420	18.670	18.420	18.460	18.460	1,086,577
2023-06-28	18.510	18.690	18.440	18.690	18.690	1,438,181
2023-06-27	18.030	18.650	18.030	18.550	18.550	1,684,772
2023-06-26	18.300	18.340	18.000	18.030	18.030	2,249,100
2023-06-21	18.460	18.680	18.340	18.360	18.360	1,753,181
2023-06-20	18.670	18.750	18.350	18.370	18.370	1,931,051
2023-06-19	18.810	18.830	18.360	18.670	18.670	2,172,042
2023-06-16	18.540	18.860	18.500	18.850	18.850	2,272,001
2023-06-15	18.550	18.750	18.400	18.550	18.550	2,436,294
2023-06-14	19.150	19.340	19.090	19.110	18.410	2,277,405
2023-06-13	19.250	19.440	19.100	19.130	18.429	1,665,628
2023-06-12	19.440	19.500	19.170	19.210	18.506	1,674,170
2023-06-09	19.650	19.670	19.280	19.440	18.728	2,477,215
2023-06-08	19.390	19.700	19.200	19.680	18.959	2,688,381
2023-06-07	19.020	19.610	18.970	19.470	18.757	3,038,277
2023-06-06	19.020	19.370	18.980	19.020	18.323	2,738,377
2023-06-05	19.010	19.080	18.800	19.000	18.304	1,939,600
2023-06-02	19.040	19.120	18.820	18.970	18.275	1,796,857
2023-06-01	19.110	19.200	18.870	18.950	18.256	1,833,900
2023-05-31	19.270	19.390	18.970	19.070	18.372	2,375,322
2023-05-30	19.230	19.250	18.940	19.240	18.535	2,246,649
2023-05-29	19.030	19.320	18.870	19.230	18.526	2,667,139
2023-05-26	18.870	19.030	18.640	19.030	18.333	2,289,168
2023-05-25	18.650	18.920	18.580	18.780	18.092	2,965,061
2023-05-24	18.580	18.840	18.320	18.730	18.044	3,559,998
2023-05-23	18.280	18.830	18.200	18.680	17.996	4,115,600
2023-05-22	18.110	18.350	18.010	18.300	17.630	1,886,445
2023-05-19	18.270	18.330	18.050	18.060	17.399	2,258,882
2023-05-18	18.120	18.590	18.070	18.260	17.591	2,725,920
2023-05-17	17.990	18.330	17.960	18.110	17.447	2,555,036
2023-05-16	18.520	18.630	18.050	18.090	17.427	3,293,784
2023-05-15	18.750	18.870	18.040	18.530	17.851	5,372,997
2023-05-12	18.700	19.240	18.260	18.890	18.198	5,891,796
2023-05-11	18.720	19.710	18.590	18.720	18.034	9,091,515
2023-05-10	18.480	18.820	17.810	18.470	17.793	10,194,266
2023-05-09	19.240	20.470	18.480	18.670	17.986	14,195,535
2023-05-08	18.710	19.200	18.340	19.190	18.487	8,445,616
2023-05-05	19.050	19.190	18.360	18.710	18.025	5,280,962
2023-05-04	18.740	19.400	18.610	18.980	18.285	5,093,995
2023-04-28	18.450	18.640	18.050	18.540	17.861	2,672,200

← NewerPage 14 of 21 · 1,213 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.