China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.530	20.620	20.410	20.530	20.530	1,500,780
2025-10-20	20.540	20.610	20.240	20.530	20.530	2,068,865
2025-10-17	20.460	20.570	20.360	20.420	20.420	2,330,864
2025-10-16	20.540	20.660	20.380	20.460	20.460	1,682,100
2025-10-15	20.230	20.610	20.210	20.530	20.530	2,811,706
2025-10-14	20.160	20.350	20.050	20.280	20.280	3,141,500
2025-10-13	20.080	20.200	19.930	20.070	20.070	2,978,256
2025-10-10	20.180	20.280	20.120	20.210	20.210	2,757,674
2025-10-09	20.380	20.420	20.080	20.200	20.200	3,613,903
2025-09-30	20.480	20.590	20.360	20.360	20.360	2,355,854
2025-09-29	20.550	20.610	20.300	20.590	20.590	1,694,232
2025-09-26	20.500	20.630	20.350	20.550	20.550	2,707,941
2025-09-25	20.810	20.810	20.480	20.560	20.560	4,077,621
2025-09-24	20.950	21.080	20.720	20.820	20.820	3,239,301
2025-09-23	21.400	21.400	20.840	21.190	21.190	2,906,242
2025-09-22	21.770	21.870	21.100	21.380	21.380	2,677,012
2025-09-19	21.560	21.940	21.410	21.750	21.750	2,741,256
2025-09-18	22.270	22.480	21.330	21.440	21.440	3,689,709
2025-09-17	21.580	22.420	21.440	22.330	22.330	3,645,149
2025-09-16	21.440	21.610	21.380	21.590	21.590	2,219,300
2025-09-15	21.470	21.550	21.250	21.450	21.450	2,467,901
2025-09-12	21.340	21.650	21.120	21.510	21.510	4,177,700
2025-09-11	21.080	21.360	21.020	21.330	21.330	3,378,102
2025-09-10	21.020	21.180	20.930	21.080	21.080	2,105,327
2025-09-09	20.830	21.130	20.800	21.130	21.130	3,395,768
2025-09-08	20.970	21.060	20.700	20.830	20.830	2,582,752
2025-09-05	20.690	21.010	20.610	20.970	20.970	5,200,986
2025-09-04	20.570	20.710	20.300	20.690	20.690	3,069,152
2025-09-03	20.570	20.710	20.430	20.470	20.470	2,594,000
2025-09-02	20.540	20.710	20.480	20.590	20.590	2,886,445
2025-09-01	20.630	20.630	20.440	20.480	20.480	2,937,601
2025-08-29	20.460	20.710	20.430	20.550	20.550	3,152,161
2025-08-28	20.510	20.540	20.210	20.470	20.470	3,957,241
2025-08-27	20.840	20.870	20.400	20.480	20.480	3,046,796
2025-08-26	20.870	20.900	20.710	20.830	20.830	2,538,587
2025-08-25	20.700	21.050	20.680	20.870	20.870	3,526,271
2025-08-22	20.830	20.840	20.580	20.700	20.700	2,507,815
2025-08-21	20.640	20.920	20.570	20.830	20.830	3,680,486
2025-08-20	20.460	20.670	20.390	20.670	20.670	2,667,600
2025-08-19	20.570	20.610	20.420	20.470	20.470	2,141,081
2025-08-18	20.660	20.710	20.500	20.520	20.520	2,550,000
2025-08-15	20.460	20.690	20.360	20.640	20.640	2,577,285
2025-08-14	20.600	20.620	20.430	20.450	20.450	1,862,400
2025-08-13	20.740	20.750	20.480	20.530	20.530	1,934,702
2025-08-12	20.490	20.600	20.420	20.540	20.540	1,742,148
2025-08-11	20.540	20.570	20.410	20.430	20.430	2,159,957
2025-08-08	20.530	20.600	20.460	20.500	20.500	1,429,900
2025-08-07	20.420	20.590	20.410	20.510	20.510	1,857,472
2025-08-06	20.560	20.610	20.380	20.400	20.400	2,500,620
2025-08-05	20.520	20.620	20.470	20.610	20.610	1,286,350
2025-08-04	20.400	20.610	20.280	20.510	20.510	1,846,209
2025-08-01	20.420	20.630	20.400	20.480	20.480	1,844,873
2025-07-31	20.870	20.870	20.420	20.420	20.420	4,509,876
2025-07-30	20.920	21.130	20.860	20.880	20.880	3,265,287
2025-07-29	20.870	20.970	20.790	20.910	20.910	2,032,501
2025-07-28	21.000	21.000	20.760	20.870	20.870	2,339,200
2025-07-25	20.980	21.130	20.890	20.990	20.990	2,701,282
2025-07-24	20.940	20.980	20.850	20.980	20.980	2,647,857
2025-07-23	20.880	20.950	20.740	20.900	20.900	3,260,212
2025-07-22	20.710	20.850	20.620	20.840	20.840	2,689,824

← NewerPage 5 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.