China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.800	19.960	19.270	19.270	19.270	2,501,200
2026-07-16	20.220	20.230	19.640	19.800	19.800	2,346,500
2026-07-15	20.020	20.300	19.800	20.230	20.230	2,544,400
2026-07-14	19.710	20.070	19.610	20.050	20.050	2,140,374
2026-07-13	19.660	19.900	19.480	19.690	19.690	2,147,071
2026-07-10	19.590	19.700	19.360	19.620	19.620	1,453,800
2026-07-09	19.360	19.680	19.250	19.620	19.620	1,396,750
2026-07-08	19.450	19.630	19.070	19.440	19.440	2,132,600
2026-07-07	19.850	19.860	19.350	19.410	19.410	1,374,601
2026-07-06	19.190	19.870	18.960	19.810	19.810	3,476,446
2026-07-03	19.120	19.350	18.880	19.050	19.050	2,307,700
2026-07-02	19.270	19.430	19.020	19.110	19.110	2,072,300
2026-07-01	18.910	19.500	18.910	19.260	19.260	2,570,501
2026-06-30	19.240	19.420	18.700	18.980	18.980	2,605,514
2026-06-29	18.930	19.430	18.540	19.310	19.310	3,808,103
2026-06-26	18.030	19.460	17.670	18.960	18.960	6,439,542
2026-06-25	19.100	19.480	18.760	19.120	18.050	4,228,241
2026-06-24	19.080	19.560	18.970	19.090	18.022	2,979,600
2026-06-23	19.000	19.300	18.940	19.220	18.144	2,896,701
2026-06-22	18.700	19.080	18.500	19.010	17.946	3,549,696
2026-06-18	18.630	19.170	18.440	18.750	18.750	5,721,931
2026-06-17	18.630	18.700	18.250	18.390	18.390	4,173,368
2026-06-16	19.350	19.420	18.640	18.700	18.700	5,574,466
2026-06-15	19.830	19.850	19.110	19.460	19.460	7,951,165
2026-06-12	21.240	21.240	19.500	19.780	19.780	11,369,042
2026-06-11	22.760	22.780	21.050	21.250	21.250	4,787,514
2026-06-10	21.930	22.770	21.930	22.760	22.760	3,685,299
2026-06-09	22.200	22.670	21.880	22.380	22.380	3,904,751
2026-06-08	21.150	22.280	21.080	22.250	22.250	4,644,702
2026-06-05	21.060	21.320	20.950	21.280	21.280	2,780,100
2026-06-04	21.120	21.340	20.540	21.030	21.030	4,322,699
2026-06-03	21.790	22.200	20.960	21.140	21.140	3,761,400
2026-06-02	21.600	21.940	21.600	21.790	21.790	2,591,586
2026-06-01	21.430	21.930	21.110	21.730	21.730	3,146,464
2026-05-29	21.060	21.660	21.060	21.440	21.440	2,096,650
2026-05-28	21.050	21.420	20.960	21.110	21.110	2,014,107
2026-05-27	21.370	21.550	21.060	21.160	21.160	1,919,182
2026-05-26	21.190	21.400	20.970	21.310	21.310	1,681,765
2026-05-25	21.110	21.320	20.880	21.210	21.210	1,859,815
2026-05-22	20.960	21.330	20.720	21.240	21.240	2,074,327
2026-05-21	20.940	21.420	20.840	20.950	20.950	1,651,079
2026-05-20	21.160	21.160	20.710	21.070	21.070	1,862,586
2026-05-19	21.680	21.920	20.870	20.950	20.950	3,253,216
2026-05-18	21.050	21.790	20.230	21.680	21.680	5,128,716
2026-05-15	21.130	21.340	20.820	21.050	21.050	2,451,741
2026-05-14	21.640	21.880	21.000	21.020	21.020	2,978,135
2026-05-13	21.780	22.080	21.340	21.650	21.650	2,569,150
2026-05-12	22.210	22.380	21.780	21.840	21.840	3,414,634
2026-05-11	21.700	22.390	21.610	22.300	22.300	3,309,050
2026-05-08	21.400	21.820	21.400	21.700	21.700	2,153,228
2026-05-07	21.200	21.660	21.040	21.600	21.600	2,551,324
2026-05-06	20.990	21.480	20.750	21.230	21.230	3,974,135
2026-04-30	21.570	21.590	20.710	21.000	21.000	3,390,223
2026-04-29	21.580	21.680	21.350	21.600	21.600	3,034,065
2026-04-28	21.620	21.700	21.400	21.540	21.540	1,939,526
2026-04-27	21.550	22.080	21.450	21.450	21.450	2,802,625
2026-04-24	21.900	21.900	21.470	21.530	21.530	1,831,300
2026-04-23	21.810	22.000	21.650	21.730	21.730	2,181,000
2026-04-22	21.730	22.000	21.600	21.930	21.930	2,450,360
2026-04-21	21.430	21.690	21.400	21.620	21.620	2,166,351

← NewerPage 2 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.