China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.570	19.640	19.400	19.480	19.480	2,236,525
2026-01-14	19.600	19.690	19.410	19.420	19.420	2,618,000
2026-01-13	19.770	19.770	19.530	19.540	19.540	3,086,500
2026-01-12	19.950	19.990	19.700	19.700	19.700	2,318,567
2026-01-09	19.620	20.020	19.550	19.950	19.950	4,630,025
2026-01-08	19.490	19.720	19.470	19.620	19.620	1,638,490
2026-01-07	19.790	19.790	19.500	19.530	19.530	2,172,200
2026-01-06	19.820	19.890	19.660	19.800	19.800	2,735,150
2026-01-05	19.840	19.880	19.600	19.780	19.780	2,541,700
2025-12-31	19.620	19.880	19.510	19.820	19.820	2,651,725
2025-12-30	19.480	19.650	19.300	19.570	19.570	2,970,101
2025-12-29	19.550	19.600	19.300	19.340	19.340	2,792,600
2025-12-26	19.700	19.700	19.400	19.530	19.530	2,603,700
2025-12-25	19.390	19.700	19.360	19.680	19.680	2,507,400
2025-12-24	19.160	19.380	19.100	19.360	19.360	2,324,100
2025-12-23	19.150	19.220	18.950	19.160	19.160	2,378,315
2025-12-22	18.950	19.160	18.900	19.060	19.060	3,103,069
2025-12-19	18.940	19.150	18.880	19.000	19.000	3,072,000
2025-12-18	18.940	18.990	18.720	18.900	18.900	2,541,400
2025-12-17	19.070	19.200	18.830	18.920	18.920	4,196,700
2025-12-16	18.920	19.240	18.920	19.130	19.130	3,878,000
2025-12-15	18.900	19.100	18.610	18.950	18.950	6,931,268
2025-12-12	18.840	18.980	18.560	18.760	18.760	13,290,010
2025-12-11	19.300	19.350	18.680	18.960	18.960	11,669,361
2025-12-10	19.300	19.550	19.260	19.320	19.320	6,194,600
2025-12-09	19.610	19.770	19.300	19.300	19.300	2,980,925
2025-12-08	19.950	19.980	19.650	19.700	19.700	2,410,100
2025-12-05	19.610	19.850	19.520	19.830	19.830	3,550,319
2025-12-04	19.900	19.970	19.560	19.620	19.620	3,445,800
2025-12-03	19.910	19.990	19.850	19.930	19.930	2,746,870
2025-12-02	19.880	20.100	19.820	19.910	19.910	3,550,705
2025-12-01	20.110	20.120	19.850	19.880	19.880	4,342,240
2025-11-28	20.130	20.140	19.870	20.050	20.050	2,492,647
2025-11-27	20.100	20.210	19.930	20.050	20.050	2,775,371
2025-11-26	20.630	20.800	20.050	20.190	20.190	5,820,410
2025-11-25	20.850	20.950	20.530	20.660	20.660	4,346,574
2025-11-24	20.990	21.250	20.830	20.900	20.900	2,552,400
2025-11-21	20.940	21.180	20.850	20.970	20.970	3,302,236
2025-11-20	20.800	21.120	20.710	20.950	20.950	2,688,251
2025-11-19	20.850	21.050	20.740	20.820	20.820	2,078,297
2025-11-18	20.760	20.870	20.680	20.730	20.730	1,662,926
2025-11-17	20.960	21.020	20.700	20.810	20.810	1,928,300
2025-11-14	21.100	21.230	20.950	20.950	20.950	1,570,300
2025-11-13	21.130	21.130	20.830	20.950	20.950	2,018,050
2025-11-12	20.860	21.130	20.760	21.090	21.090	2,678,525
2025-11-11	20.710	20.880	20.630	20.810	20.810	2,041,156
2025-11-10	20.550	20.700	20.370	20.700	20.700	2,010,856
2025-11-07	20.360	20.510	20.340	20.480	20.480	1,395,461
2025-11-06	20.360	20.420	20.280	20.360	20.360	1,758,638
2025-11-05	20.390	20.540	20.300	20.360	20.360	2,082,858
2025-11-04	20.240	20.430	20.200	20.410	20.410	2,254,399
2025-11-03	20.260	20.260	20.130	20.220	20.220	2,117,878
2025-10-31	20.190	20.260	20.110	20.180	20.180	2,247,806
2025-10-30	20.190	20.320	20.080	20.130	20.130	2,330,500
2025-10-29	20.480	20.480	20.130	20.190	20.190	2,291,200
2025-10-28	20.500	20.520	20.350	20.420	20.420	1,898,400
2025-10-27	20.480	20.560	20.330	20.440	20.440	1,784,400
2025-10-24	20.590	20.590	20.330	20.380	20.380	1,829,810
2025-10-23	20.590	20.740	20.520	20.580	20.580	2,174,001
2025-10-22	20.530	20.750	20.490	20.590	20.590	1,317,401

← NewerPage 4 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.