China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.500	21.710	21.400	21.400	21.400	2,461,250
2026-04-17	21.050	21.610	21.050	21.500	21.500	1,919,123
2026-04-16	21.250	21.650	21.250	21.330	21.330	2,278,900
2026-04-15	21.330	21.500	21.100	21.430	21.430	2,390,726
2026-04-14	21.260	21.470	21.110	21.250	21.250	1,687,950
2026-04-13	21.330	21.420	21.110	21.230	21.230	2,714,752
2026-04-10	21.630	21.680	21.290	21.380	21.380	2,057,300
2026-04-09	21.400	21.720	21.260	21.590	21.590	2,754,222
2026-04-08	21.400	21.600	21.100	21.340	21.340	3,914,509
2026-04-07	21.060	21.500	21.050	21.280	21.280	3,616,425
2026-04-03	21.050	21.290	21.000	21.080	21.080	3,132,781
2026-04-02	21.110	21.270	20.620	21.240	21.240	4,429,443
2026-04-01	20.910	21.160	20.720	21.100	21.100	3,336,690
2026-03-31	20.600	20.900	20.480	20.790	20.790	3,457,865
2026-03-30	20.060	20.650	20.020	20.600	20.600	2,952,356
2026-03-27	20.260	20.360	20.050	20.140	20.140	1,487,955
2026-03-26	20.230	20.430	20.120	20.140	20.140	1,851,400
2026-03-25	19.820	20.370	19.800	20.240	20.240	2,850,850
2026-03-24	19.650	20.130	19.510	20.040	20.040	2,455,400
2026-03-23	20.300	20.360	19.290	19.500	19.500	3,575,276
2026-03-20	20.350	20.550	20.280	20.280	20.280	1,650,338
2026-03-19	20.400	20.610	20.300	20.330	20.330	1,788,006
2026-03-18	20.520	20.560	20.290	20.530	20.530	2,423,837
2026-03-17	20.280	20.520	20.210	20.510	20.510	2,215,474
2026-03-16	20.070	20.290	20.000	20.260	20.260	2,567,600
2026-03-13	19.890	20.150	19.890	20.070	20.070	1,695,245
2026-03-12	20.060	20.060	19.810	19.890	19.890	1,175,733
2026-03-11	19.910	20.150	19.790	20.000	20.000	1,846,250
2026-03-10	19.720	19.970	19.600	19.900	19.900	1,902,983
2026-03-09	19.890	19.890	19.420	19.790	19.790	3,157,237
2026-03-06	19.710	19.920	19.650	19.890	19.890	1,940,700
2026-03-05	19.860	19.890	19.670	19.680	19.680	2,664,300
2026-03-04	20.050	20.180	19.760	19.800	19.800	2,527,326
2026-03-03	20.270	20.310	19.990	20.040	20.040	3,014,366
2026-03-02	20.210	20.400	20.060	20.180	20.180	2,666,335
2026-02-27	20.300	20.460	20.210	20.400	20.400	1,815,661
2026-02-26	20.520	20.630	20.270	20.410	20.410	2,128,625
2026-02-25	20.580	20.810	20.560	20.580	20.580	1,660,500
2026-02-24	20.560	20.690	20.450	20.580	20.580	1,572,576
2026-02-13	20.860	20.940	20.530	20.560	20.560	1,558,800
2026-02-12	20.750	20.950	20.610	20.860	20.860	2,107,101
2026-02-11	20.800	20.810	20.580	20.740	20.740	1,713,910
2026-02-10	20.840	20.840	20.570	20.780	20.780	1,424,609
2026-02-09	20.800	20.910	20.610	20.740	20.740	2,072,334
2026-02-06	20.810	21.050	20.670	20.780	20.780	2,524,809
2026-02-05	20.800	20.990	20.710	20.910	20.910	2,856,851
2026-02-04	20.100	20.830	20.010	20.770	20.770	3,590,459
2026-02-03	20.120	20.370	19.900	20.150	20.150	3,202,520
2026-02-02	20.460	20.640	20.000	20.140	20.140	5,593,875
2026-01-30	20.400	20.650	20.250	20.530	20.530	3,717,025
2026-01-29	20.050	20.470	19.900	20.430	20.430	4,537,470
2026-01-28	20.060	20.150	19.900	19.950	19.950	2,239,301
2026-01-27	19.920	20.110	19.880	20.010	20.010	2,871,225
2026-01-26	20.060	20.090	19.740	19.920	19.920	2,058,900
2026-01-23	19.980	20.070	19.800	20.060	20.060	2,519,616
2026-01-22	19.870	19.990	19.780	19.950	19.950	1,855,925
2026-01-21	19.820	19.970	19.640	19.880	19.880	2,330,833
2026-01-20	19.670	19.920	19.550	19.910	19.910	2,549,309
2026-01-19	19.420	19.670	19.330	19.640	19.640	1,697,459
2026-01-16	19.570	19.600	19.370	19.420	19.420	2,460,900

← NewerPage 3 of 5 · 242 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.