China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	18.260	19.100	18.040	18.920	18.227	5,976,908
2023-04-25	18.560	18.800	18.000	18.300	17.630	4,236,554
2023-04-24	18.730	18.960	18.350	18.560	17.880	4,714,288
2023-04-21	18.250	19.800	18.200	18.960	18.266	7,093,935
2023-04-20	18.260	18.440	18.030	18.180	17.514	2,387,068
2023-04-19	18.670	18.670	18.040	18.260	17.591	2,834,686
2023-04-18	18.080	18.740	18.010	18.690	18.005	4,030,633
2023-04-17	17.880	18.300	17.840	18.080	17.418	2,309,163
2023-04-14	17.650	17.880	17.510	17.830	17.177	1,935,620
2023-04-13	17.500	17.590	17.410	17.570	16.926	1,887,885
2023-04-12	17.500	17.600	17.430	17.490	16.849	1,608,644
2023-04-11	17.480	17.530	17.250	17.520	16.878	1,334,453
2023-04-10	17.410	17.530	17.250	17.500	16.859	1,446,113
2023-04-07	16.660	17.580	16.660	17.380	16.743	2,513,886
2023-04-06	16.790	17.000	16.670	16.670	16.059	1,063,400
2023-04-04	16.900	17.090	16.800	16.820	16.204	1,415,600
2023-04-03	16.930	17.150	16.840	16.930	16.310	2,196,297
2023-03-31	17.280	17.290	17.030	17.040	16.416	1,348,900
2023-03-30	16.990	17.250	16.890	17.200	16.570	2,375,647
2023-03-29	16.980	17.220	16.710	16.710	16.098	1,444,887
2023-03-28	17.000	17.090	16.770	16.950	16.329	1,402,061
2023-03-27	17.650	17.690	16.890	16.900	16.281	2,444,914
2023-03-24	17.420	17.710	17.230	17.610	16.965	1,709,392
2023-03-23	17.600	17.600	17.300	17.420	16.782	1,560,326
2023-03-22	17.570	17.590	17.400	17.530	16.888	1,424,499
2023-03-21	17.540	17.730	17.370	17.450	16.811	1,501,660
2023-03-20	17.280	17.630	17.230	17.570	16.926	2,132,735
2023-03-17	17.680	17.700	17.190	17.250	16.618	1,660,915
2023-03-16	17.550	17.730	17.460	17.540	16.898	1,680,170
2023-03-15	17.430	17.610	17.380	17.610	16.965	1,319,686
2023-03-14	17.350	17.510	17.210	17.370	16.734	1,548,026
2023-03-13	17.270	17.380	17.010	17.320	16.686	1,122,600
2023-03-10	17.540	17.600	17.200	17.270	16.637	1,259,700
2023-03-09	17.660	17.660	17.410	17.560	16.917	1,557,972
2023-03-08	17.880	17.920	17.530	17.650	17.004	2,201,209
2023-03-07	17.900	18.150	17.760	17.850	17.196	3,266,605
2023-03-06	18.170	18.350	18.000	18.110	17.447	3,280,954
2023-03-03	17.890	18.200	17.890	18.170	17.504	2,547,750
2023-03-02	17.890	18.000	17.730	17.870	17.215	1,749,188
2023-03-01	17.770	18.270	17.680	17.930	17.273	2,764,214
2023-02-28	17.580	17.790	17.460	17.790	17.138	1,800,705
2023-02-27	17.520	17.950	17.310	17.580	16.936	3,267,823
2023-02-24	17.440	17.720	17.390	17.570	16.926	1,599,149
2023-02-23	17.400	17.770	17.400	17.490	16.849	2,192,775
2023-02-22	17.200	17.590	17.120	17.460	16.820	2,684,499
2023-02-21	17.690	17.930	17.200	17.300	16.666	3,139,926
2023-02-20	16.720	17.440	16.720	17.430	16.792	2,977,109
2023-02-17	17.050	17.180	16.680	16.730	16.117	1,994,546
2023-02-16	17.030	17.420	16.930	17.030	16.406	3,236,389
2023-02-15	17.210	17.250	16.860	16.930	16.310	2,127,420
2023-02-14	16.950	17.330	16.810	17.230	16.599	2,840,668
2023-02-13	16.880	17.050	16.780	16.950	16.329	2,023,503
2023-02-10	16.550	16.920	16.460	16.920	16.300	2,810,899
2023-02-09	16.450	16.600	16.360	16.590	15.982	1,729,298
2023-02-08	16.560	16.650	16.450	16.460	15.857	1,713,838
2023-02-07	16.490	16.720	16.410	16.550	15.944	2,167,493
2023-02-06	16.680	16.680	16.340	16.400	15.799	1,867,795
2023-02-03	16.840	16.840	16.520	16.600	15.992	1,501,180
2023-02-02	16.880	16.960	16.600	16.840	16.223	2,466,310
2023-02-01	17.000	17.090	16.690	16.880	16.262	2,482,408

← NewerPage 15 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.