China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.890	13.950	13.590	13.750	12.687	6,432,086
2022-05-05	14.240	14.500	13.970	14.130	13.037	8,803,144
2022-04-29	14.060	14.500	13.780	14.260	13.157	10,313,794
2022-04-28	13.480	14.130	13.380	14.130	13.037	8,857,531
2022-04-27	13.080	13.640	13.000	13.590	12.539	9,161,407
2022-04-26	13.190	13.580	12.860	13.340	12.308	8,592,630
2022-04-25	13.370	13.830	13.110	13.300	12.271	11,143,364
2022-04-22	13.500	13.730	13.320	13.610	12.558	7,460,735
2022-04-21	14.100	14.190	13.500	13.540	12.493	10,931,461
2022-04-20	14.560	14.800	13.940	14.150	13.056	11,951,589
2022-04-19	14.570	14.910	14.470	14.760	13.619	7,452,785
2022-04-18	14.970	15.500	14.570	14.790	13.646	9,469,399
2022-04-15	15.000	15.750	14.960	15.280	14.098	12,355,886
2022-04-14	14.770	15.340	14.700	15.130	13.960	11,192,876
2022-04-13	15.410	15.550	14.700	14.720	13.582	17,228,917
2022-04-12	15.730	16.360	15.320	15.400	14.209	25,181,738
2022-04-11	17.600	17.700	16.370	16.370	15.104	27,328,958
2022-04-08	17.100	18.700	16.360	18.190	16.783	39,419,338
2022-04-07	17.750	18.060	16.910	17.020	15.704	25,896,482
2022-04-06	17.200	18.920	16.430	18.720	17.272	44,990,289
2022-04-01	15.740	17.250	15.460	17.200	15.870	34,240,725
2022-03-31	16.600	17.600	15.900	16.200	14.947	36,782,739
2022-03-30	15.810	17.690	15.800	16.470	15.196	38,462,323
2022-03-29	16.800	18.250	15.800	16.120	14.873	37,712,296
2022-03-28	16.380	16.640	15.820	16.640	15.353	14,010,110
2022-03-25	13.920	15.130	13.900	15.130	13.960	9,784,243
2022-03-24	14.700	14.700	13.750	13.750	12.687	17,314,586
2022-03-23	13.470	14.810	13.430	14.810	13.665	17,988,652
2022-03-22	13.260	13.550	13.120	13.460	12.419	2,432,500
2022-03-21	13.250	13.330	13.130	13.300	12.271	2,064,200
2022-03-18	12.780	13.150	12.740	13.150	12.133	1,629,934
2022-03-17	12.800	13.080	12.670	12.850	11.856	2,230,927
2022-03-16	12.460	12.650	12.030	12.610	11.635	2,765,426
2022-03-15	12.950	12.950	12.310	12.320	11.367	2,948,800
2022-03-14	13.150	13.330	12.970	13.000	11.995	2,124,662
2022-03-11	13.050	13.310	12.830	13.310	12.281	2,490,498
2022-03-10	13.380	13.380	13.090	13.110	12.096	2,180,591
2022-03-09	13.380	13.420	12.840	13.070	12.059	3,824,400
2022-03-08	13.760	13.930	13.260	13.270	12.244	3,049,446
2022-03-07	14.000	14.050	13.650	13.660	12.604	3,084,520
2022-03-04	14.500	14.520	13.940	13.990	12.908	4,074,719
2022-03-03	14.230	14.500	14.220	14.460	13.342	2,557,745
2022-03-02	14.190	14.290	14.110	14.230	13.130	1,571,163
2022-03-01	14.140	14.230	14.050	14.190	13.093	1,664,017
2022-02-28	14.380	14.380	14.000	14.120	13.028	2,423,437
2022-02-25	14.000	14.470	14.000	14.390	13.277	3,269,756
2022-02-24	14.280	14.420	13.950	14.090	13.000	3,554,678
2022-02-23	14.170	14.310	14.110	14.310	13.203	2,181,050
2022-02-22	14.340	14.340	14.050	14.170	13.074	2,284,422
2022-02-21	14.350	14.430	14.190	14.420	13.305	2,239,800
2022-02-18	14.170	14.390	14.140	14.340	13.231	1,638,806
2022-02-17	14.310	14.460	14.130	14.180	13.083	1,805,024
2022-02-16	14.260	14.490	14.260	14.390	13.277	1,485,830
2022-02-15	14.480	14.530	14.230	14.310	13.203	1,704,574
2022-02-14	14.510	14.680	14.370	14.380	13.268	2,205,623
2022-02-11	14.850	14.990	14.510	14.530	13.406	3,772,166
2022-02-10	14.600	14.880	14.510	14.850	13.702	3,668,804
2022-02-09	14.460	14.720	14.300	14.620	13.489	3,826,352
2022-02-08	14.000	14.400	13.940	14.390	13.277	3,266,690
2022-02-07	13.790	14.020	13.790	14.000	12.917	2,714,400

← NewerPage 19 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.