China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.640	13.690	13.360	13.650	13.150	3,263,321
2022-10-31	13.380	13.720	13.360	13.590	13.092	2,049,503
2022-10-28	13.610	13.610	13.230	13.350	12.861	1,638,206
2022-10-27	13.520	13.620	13.450	13.600	13.102	1,236,782
2022-10-26	13.390	13.660	13.380	13.420	12.928	1,911,668
2022-10-25	13.400	13.460	13.300	13.300	12.813	1,495,279
2022-10-24	13.500	13.540	13.270	13.370	12.880	2,751,231
2022-10-21	13.650	13.760	13.400	13.460	12.967	1,769,113
2022-10-20	13.740	13.810	13.580	13.580	13.083	2,290,472
2022-10-19	13.880	14.000	13.690	13.730	13.227	1,656,079
2022-10-18	14.050	14.070	13.860	13.910	13.401	1,551,589
2022-10-17	13.940	14.040	13.810	14.030	13.516	1,852,515
2022-10-14	13.820	14.100	13.820	13.950	13.439	2,362,539
2022-10-13	13.940	13.950	13.670	13.770	13.266	1,888,070
2022-10-12	13.810	13.950	13.630	13.940	13.429	2,451,579
2022-10-11	13.740	14.040	13.500	13.920	13.410	2,875,162
2022-10-10	13.670	13.990	13.610	13.720	13.217	2,760,939
2022-09-30	13.870	13.940	13.620	13.690	13.189	2,099,925
2022-09-29	14.200	14.330	13.700	13.760	13.256	2,692,952
2022-09-28	14.380	14.380	13.900	14.060	13.545	3,067,100
2022-09-27	14.500	14.590	14.100	14.380	13.853	2,684,600
2022-09-26	14.650	15.090	14.390	14.430	13.901	2,895,875
2022-09-23	14.660	15.040	14.580	14.870	14.325	3,241,853
2022-09-22	14.800	14.930	14.510	14.630	14.094	1,667,470
2022-09-21	14.520	14.900	14.300	14.770	14.229	2,414,700
2022-09-20	14.710	15.100	14.430	14.520	13.988	2,754,464
2022-09-19	14.640	14.770	13.500	14.610	14.075	2,898,136
2022-09-16	15.270	15.270	14.600	14.620	14.085	3,548,361
2022-09-15	15.000	15.360	15.000	15.260	14.701	3,941,274
2022-09-14	14.910	15.160	14.880	15.000	14.451	2,612,247
2022-09-13	15.500	15.540	15.080	15.130	14.576	3,988,211
2022-09-09	15.040	15.520	15.040	15.440	14.874	4,169,378
2022-09-08	15.240	15.340	14.890	15.070	14.518	2,262,007
2022-09-07	15.140	15.230	14.880	15.220	14.663	3,263,100
2022-09-06	14.840	15.250	14.830	15.140	14.585	4,126,636
2022-09-05	14.590	14.890	14.510	14.840	14.296	4,213,778
2022-09-02	14.710	14.880	14.520	14.600	14.065	3,064,191
2022-09-01	15.000	15.040	14.620	14.700	14.162	4,740,800
2022-08-31	14.690	15.120	14.690	14.950	14.402	5,556,270
2022-08-30	14.520	14.930	14.380	14.690	14.152	3,136,751
2022-08-29	14.460	14.540	14.250	14.530	13.998	1,802,945
2022-08-26	14.470	14.650	14.460	14.550	14.017	2,087,090
2022-08-25	14.280	14.440	14.160	14.410	13.882	1,423,151
2022-08-24	14.560	14.560	14.240	14.260	13.738	1,650,326
2022-08-23	14.620	14.700	14.370	14.450	13.921	1,635,207
2022-08-22	14.400	14.730	14.330	14.640	14.104	2,415,629
2022-08-19	14.230	14.450	14.230	14.390	13.863	1,733,200
2022-08-18	14.580	14.600	14.320	14.350	13.824	1,817,442
2022-08-17	14.380	14.740	14.300	14.580	14.046	2,674,247
2022-08-16	14.300	14.510	14.240	14.360	13.834	1,541,398
2022-08-15	14.460	14.570	14.230	14.280	13.757	1,506,834
2022-08-12	14.360	14.520	14.320	14.470	13.940	1,153,800
2022-08-11	14.210	14.420	14.170	14.390	13.863	1,634,155
2022-08-10	14.380	14.380	14.100	14.140	13.622	1,008,968
2022-08-09	14.280	14.430	14.170	14.330	13.805	1,161,381
2022-08-08	14.530	14.670	14.220	14.270	13.747	1,628,900
2022-08-05	13.950	14.700	13.920	14.540	14.007	2,767,007
2022-08-04	13.860	13.980	13.770	13.920	13.410	1,522,533
2022-08-03	14.030	14.200	13.850	13.850	13.343	1,999,700
2022-08-02	14.270	14.270	13.760	14.050	13.535	3,108,143

← NewerPage 17 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.