China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.670	13.780	13.600	13.670	12.613	1,880,769
2022-01-27	13.940	13.940	13.610	13.650	12.594	2,524,599
2022-01-26	13.900	13.940	13.670	13.870	12.797	1,971,600
2022-01-25	14.070	14.090	13.750	13.760	12.696	3,075,751
2022-01-24	14.260	14.280	14.000	14.020	12.936	2,959,047
2022-01-21	14.190	14.400	14.020	14.220	13.120	3,026,982
2022-01-20	14.310	14.620	14.210	14.210	13.111	4,863,374
2022-01-19	14.030	14.350	14.020	14.270	13.166	5,332,708
2022-01-18	14.640	14.690	13.980	14.130	13.037	14,917,750
2022-01-17	14.650	14.850	14.500	14.530	13.406	3,160,305
2022-01-14	15.070	15.070	14.600	14.650	13.517	3,211,475
2022-01-13	14.870	15.240	14.810	15.110	13.942	4,106,760
2022-01-12	14.950	15.050	14.720	14.970	13.812	4,172,191
2022-01-11	15.000	15.480	14.860	15.060	13.895	6,245,650
2022-01-10	14.430	15.080	14.420	15.000	13.840	7,996,926
2022-01-07	14.380	14.750	14.330	14.430	13.314	6,162,507
2022-01-06	14.270	14.770	14.210	14.270	13.166	6,691,559
2022-01-05	14.600	14.600	14.130	14.210	13.111	5,107,550
2022-01-04	14.400	14.600	14.330	14.550	13.425	2,560,937
2021-12-31	14.280	14.450	14.210	14.400	13.286	2,396,036
2021-12-30	14.250	14.320	14.170	14.230	13.130	2,150,265
2021-12-29	14.170	14.390	14.100	14.250	13.148	2,169,023
2021-12-28	14.130	14.230	13.970	14.200	13.102	2,465,667
2021-12-27	14.010	14.290	13.910	14.100	13.010	3,739,380
2021-12-24	14.660	14.720	13.860	13.860	12.788	8,627,312
2021-12-23	15.000	15.080	14.570	14.620	13.489	4,675,746
2021-12-22	15.230	15.380	14.960	15.000	13.840	4,275,213
2021-12-21	14.700	15.360	14.650	15.270	14.089	6,209,323
2021-12-20	14.730	14.900	14.670	14.720	13.582	2,600,031
2021-12-17	14.900	15.030	14.630	14.700	13.563	3,042,971
2021-12-16	15.200	15.310	14.820	14.910	13.757	4,930,751
2021-12-15	14.790	15.760	14.660	15.310	14.126	9,187,751
2021-12-14	14.750	14.790	14.440	14.710	13.572	3,939,810
2021-12-13	14.700	14.800	14.560	14.700	13.563	2,846,079
2021-12-10	14.690	14.870	14.640	14.700	13.563	2,904,944
2021-12-09	14.790	14.940	14.670	14.700	13.563	3,480,811
2021-12-08	14.360	14.790	14.210	14.710	13.572	4,727,184
2021-12-07	14.470	14.570	14.200	14.330	13.222	2,507,179
2021-12-06	14.360	14.560	14.250	14.320	13.213	3,094,060
2021-12-03	14.180	14.380	14.150	14.250	13.148	2,558,731
2021-12-02	14.300	14.490	14.150	14.180	13.083	2,392,143
2021-12-01	14.290	14.390	14.170	14.340	13.231	2,339,581
2021-11-30	14.290	14.590	14.130	14.340	13.231	3,580,688
2021-11-29	14.500	14.520	14.270	14.290	13.185	3,324,922
2021-11-26	14.590	14.800	14.350	14.740	13.600	2,180,861
2021-11-25	14.690	14.860	14.510	14.600	13.471	2,066,886
2021-11-24	14.950	15.270	14.700	14.710	13.572	3,731,069
2021-11-23	14.460	14.980	14.360	14.980	13.822	4,692,739
2021-11-22	14.380	14.550	14.250	14.460	13.342	2,342,803
2021-11-19	14.260	14.430	14.110	14.380	13.268	2,080,366
2021-11-18	14.310	14.520	14.200	14.280	13.176	2,342,759
2021-11-17	14.560	14.610	14.330	14.390	13.277	2,597,716
2021-11-16	14.680	14.890	14.410	14.620	13.489	3,882,337
2021-11-15	14.600	14.900	14.250	14.810	13.665	5,293,865
2021-11-12	15.060	15.090	14.400	14.600	13.471	7,099,110
2021-11-11	14.590	15.470	14.470	15.060	13.895	10,909,666
2021-11-10	14.010	14.660	13.910	14.660	13.526	10,217,377
2021-11-09	13.570	14.090	13.510	14.090	13.000	6,930,275
2021-11-08	13.500	13.640	13.320	13.570	12.521	4,205,473
2021-11-05	13.540	13.960	13.480	13.480	12.438	5,602,995

← NewerPage 20 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.