China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.380	14.480	14.170	14.300	13.776	1,713,100
2022-07-29	14.790	14.820	14.320	14.420	13.892	2,921,533
2022-07-28	14.540	14.930	14.450	14.790	14.248	3,405,907
2022-07-27	14.900	14.920	14.510	14.530	13.998	3,227,900
2022-07-26	14.850	15.060	14.750	14.950	14.402	3,585,203
2022-07-25	14.260	15.050	14.250	14.980	14.431	5,408,901
2022-07-22	14.470	14.730	14.130	14.260	13.738	2,593,154
2022-07-21	14.470	14.640	14.400	14.460	13.930	2,165,402
2022-07-20	14.600	14.700	14.400	14.490	13.959	2,431,600
2022-07-19	14.570	14.630	14.410	14.550	14.017	1,452,458
2022-07-18	14.290	14.610	14.270	14.470	13.940	1,701,700
2022-07-15	14.730	14.780	14.280	14.300	13.776	2,187,246
2022-07-14	14.780	14.930	14.510	14.730	14.190	2,872,774
2022-07-13	15.150	15.400	14.790	14.880	14.335	2,782,747
2022-07-12	14.960	15.310	14.710	15.060	14.508	1,892,600
2022-07-11	15.070	15.160	14.830	14.900	14.354	1,809,692
2022-07-08	15.500	15.500	15.070	15.100	14.547	1,873,842
2022-07-07	15.100	15.610	15.090	15.310	14.749	3,251,461
2022-07-06	15.430	15.500	14.980	15.140	14.585	3,740,361
2022-07-05	15.780	15.830	15.270	15.550	14.980	4,274,297
2022-07-04	15.090	16.000	14.950	15.770	15.192	7,401,113
2022-07-01	14.760	15.280	14.670	15.160	14.605	5,739,649
2022-06-30	14.680	14.880	14.350	14.750	14.210	4,963,812
2022-06-29	14.350	14.650	14.290	14.530	13.998	4,551,186
2022-06-28	14.410	14.490	14.270	14.350	13.824	2,381,780
2022-06-27	14.180	14.470	14.170	14.440	13.911	4,333,480
2022-06-24	14.340	14.400	14.100	14.130	13.612	3,691,817
2022-06-23	14.080	14.330	13.840	14.330	13.805	5,523,339
2022-06-22	13.800	14.270	13.740	13.980	13.468	6,998,388
2022-06-21	13.690	13.940	13.690	13.760	13.256	3,277,378
2022-06-20	13.580	13.790	13.550	13.750	13.246	3,237,547
2022-06-17	13.470	13.650	13.400	13.560	13.063	3,636,286
2022-06-16	13.700	13.750	13.450	13.490	12.996	4,928,006
2022-06-15	13.960	14.400	13.910	14.200	13.102	8,005,341
2022-06-14	14.000	14.180	13.740	13.980	12.899	7,261,807
2022-06-13	14.570	14.580	14.060	14.140	13.047	5,677,082
2022-06-10	14.500	14.660	14.400	14.660	13.526	3,235,623
2022-06-09	14.710	14.870	14.460	14.520	13.397	4,742,894
2022-06-08	15.290	15.290	14.440	14.760	13.619	6,940,453
2022-06-07	15.430	15.430	15.020	15.290	14.108	4,984,735
2022-06-06	14.960	15.430	14.840	15.420	14.228	5,354,453
2022-06-02	14.960	15.340	14.840	15.020	13.858	4,683,368
2022-06-01	14.700	15.030	14.660	14.960	13.803	3,826,105
2022-05-31	14.670	14.840	14.330	14.790	13.646	4,322,245
2022-05-30	15.080	15.100	14.530	14.640	13.508	5,991,485
2022-05-27	15.080	15.230	14.900	15.120	13.951	5,923,561
2022-05-26	15.590	15.650	14.920	15.190	14.015	7,593,071
2022-05-25	15.260	15.660	14.910	15.560	14.357	8,218,189
2022-05-24	14.820	16.090	14.820	15.490	14.292	12,287,451
2022-05-23	15.100	15.250	14.870	14.900	13.748	4,298,125
2022-05-20	15.290	15.700	14.970	15.200	14.025	6,127,849
2022-05-19	14.770	15.400	14.700	15.280	14.098	5,763,949
2022-05-18	15.150	15.260	14.800	15.050	13.886	4,766,988
2022-05-17	15.170	15.330	14.610	15.250	14.071	6,377,209
2022-05-16	15.780	15.800	15.080	15.160	13.988	7,644,895
2022-05-13	15.010	15.590	14.850	15.560	14.357	9,946,234
2022-05-12	15.150	15.460	14.730	15.040	13.877	7,006,917
2022-05-11	15.750	15.980	15.310	15.380	14.191	10,966,214
2022-05-10	15.220	16.040	15.220	15.920	14.689	16,276,547
2022-05-09	13.700	15.130	13.640	15.130	13.960	11,596,610

← NewerPage 18 of 21 · 1,216 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.