China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.880	17.070	16.790	16.990	16.368	2,207,664
2023-01-30	17.390	17.560	16.850	16.890	16.271	3,407,995
2023-01-20	17.510	17.600	17.230	17.340	16.705	2,552,907
2023-01-19	17.260	17.640	17.110	17.530	16.888	2,833,849
2023-01-18	17.200	17.360	17.060	17.210	16.580	3,268,716
2023-01-17	17.030	17.190	16.880	17.000	16.377	2,376,850
2023-01-16	17.050	17.130	16.800	17.020	16.397	4,036,170
2023-01-13	16.750	17.410	16.690	17.190	16.560	6,038,683
2023-01-12	16.370	16.830	16.020	16.680	16.069	5,112,484
2023-01-11	16.180	16.460	16.120	16.350	15.751	3,840,168
2023-01-10	16.060	16.260	15.800	16.150	15.558	2,675,240
2023-01-09	16.220	16.370	15.920	16.060	15.472	3,145,028
2023-01-06	16.520	16.650	15.960	16.170	15.578	5,403,778
2023-01-05	16.560	16.680	16.290	16.450	15.847	4,612,758
2023-01-04	16.090	16.520	16.000	16.480	15.876	4,765,831
2023-01-03	15.750	16.270	15.710	16.130	15.539	3,863,689
2022-12-30	15.660	15.910	15.560	15.830	15.250	3,389,700
2022-12-29	15.560	15.770	15.350	15.700	15.125	3,833,500
2022-12-28	15.460	15.660	15.240	15.600	15.029	3,459,095
2022-12-27	15.320	15.650	15.250	15.380	14.817	3,504,898
2022-12-26	15.420	15.600	15.200	15.300	14.740	2,979,079
2022-12-23	15.660	15.870	15.400	15.520	14.952	2,381,091
2022-12-22	15.830	16.080	15.570	15.600	15.029	3,500,081
2022-12-21	15.410	15.840	15.400	15.650	15.077	3,594,569
2022-12-20	15.990	15.990	15.240	15.520	14.952	6,057,386
2022-12-19	16.380	16.850	15.880	16.160	15.568	6,052,902
2022-12-16	16.340	16.900	16.250	16.380	15.780	9,544,232
2022-12-15	16.080	16.340	15.770	16.300	15.703	5,917,758
2022-12-14	16.130	16.180	15.790	16.080	15.491	4,424,368
2022-12-13	15.970	16.280	15.810	16.170	15.578	7,075,821
2022-12-12	16.000	16.050	15.650	15.880	15.298	7,065,604
2022-12-09	16.060	16.400	15.960	16.180	15.587	8,136,280
2022-12-08	16.150	16.250	15.820	15.960	15.375	6,568,254
2022-12-07	16.300	16.300	15.740	16.090	15.501	9,474,270
2022-12-06	16.300	16.760	16.160	16.500	15.896	11,186,948
2022-12-05	16.080	16.580	15.950	16.410	15.809	14,637,796
2022-12-02	16.600	16.670	15.900	15.990	15.404	13,162,947
2022-12-01	16.680	17.660	16.480	17.070	16.445	18,965,238
2022-11-30	17.250	17.980	16.700	16.800	16.185	20,336,545
2022-11-29	17.300	18.070	16.800	18.070	17.408	24,989,627
2022-11-28	14.530	16.430	14.530	16.430	15.828	14,117,621
2022-11-25	14.660	15.090	14.600	14.940	14.393	6,647,066
2022-11-24	14.710	14.790	14.350	14.570	14.036	3,452,886
2022-11-23	14.350	14.800	14.310	14.500	13.969	3,343,102
2022-11-22	14.500	14.770	14.310	14.400	13.873	2,614,171
2022-11-21	14.500	14.500	14.110	14.440	13.911	1,812,585
2022-11-18	14.570	14.660	14.450	14.510	13.979	1,926,000
2022-11-17	14.530	14.650	14.420	14.530	13.998	1,707,324
2022-11-16	14.710	14.710	14.520	14.540	14.007	1,620,010
2022-11-15	14.520	14.840	14.500	14.660	14.123	2,861,810
2022-11-14	14.900	14.980	14.560	14.610	14.075	3,880,709
2022-11-11	14.280	14.790	14.270	14.690	14.152	4,766,878
2022-11-10	14.170	14.250	13.960	14.160	13.641	2,454,543
2022-11-09	14.170	14.420	14.150	14.230	13.709	1,634,834
2022-11-08	14.160	14.300	14.080	14.200	13.680	1,939,786
2022-11-07	14.110	14.280	14.000	14.150	13.632	2,346,200
2022-11-04	13.980	14.150	13.880	14.070	13.555	2,235,775
2022-11-03	13.940	14.100	13.850	13.920	13.410	2,351,723
2022-11-02	13.650	14.100	13.590	13.990	13.478	3,985,194
2022-11-01	13.640	13.690	13.360	13.650	13.150	3,263,321

← NewerPage 16 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.