China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	20.800	20.890	20.580	20.720	20.720	3,734,192
2025-07-18	20.920	21.000	20.760	20.790	20.790	1,899,800
2025-07-17	20.810	20.950	20.760	20.850	20.850	1,283,300
2025-07-16	20.840	20.910	20.710	20.840	20.840	1,338,766
2025-07-15	20.890	20.940	20.670	20.790	20.790	1,707,201
2025-07-14	20.880	20.990	20.820	20.890	20.890	2,136,400
2025-07-11	21.110	21.210	20.860	20.910	20.910	2,861,792
2025-07-10	20.750	21.180	20.690	21.110	21.110	3,251,410
2025-07-09	20.680	20.840	20.630	20.680	20.680	1,921,236
2025-07-08	20.640	20.770	20.610	20.660	20.660	1,916,900
2025-07-07	20.660	20.790	20.520	20.640	20.640	2,081,469
2025-07-04	20.760	20.900	20.640	20.660	20.660	1,508,918
2025-07-03	20.770	20.870	20.700	20.760	20.760	1,450,589
2025-07-02	20.490	20.900	20.460	20.770	20.770	3,205,405
2025-07-01	20.570	20.640	20.420	20.520	20.520	2,439,104
2025-06-30	20.470	20.600	20.400	20.580	20.580	2,639,342
2025-06-27	20.500	20.600	20.390	20.460	20.460	2,683,207
2025-06-26	21.200	21.200	20.280	20.470	20.470	7,226,403
2025-06-25	21.660	22.460	21.660	22.340	22.340	5,151,375
2025-06-24	21.550	21.700	21.460	21.620	21.620	2,051,100
2025-06-23	21.720	21.780	21.370	21.550	21.550	2,877,201
2025-06-20	22.030	22.110	21.770	21.780	21.780	2,306,953
2025-06-19	21.820	22.240	21.750	22.030	22.030	3,529,257
2025-06-18	21.760	21.790	21.550	21.740	21.740	1,980,200
2025-06-17	21.890	21.990	21.680	21.800	21.800	1,785,418
2025-06-16	21.710	21.920	21.600	21.840	21.840	3,968,077
2025-06-13	22.590	22.600	21.620	21.710	21.710	7,225,801
2025-06-12	22.070	22.590	22.020	22.420	22.420	4,650,187
2025-06-11	21.670	22.150	21.620	22.100	22.100	3,612,268
2025-06-10	21.720	21.820	21.560	21.650	21.650	2,582,400
2025-06-09	22.140	22.190	21.700	21.730	21.730	3,427,601
2025-06-06	22.300	22.320	22.100	22.140	22.140	1,414,000
2025-06-05	22.200	22.410	22.130	22.240	22.240	2,098,225
2025-06-04	22.050	22.210	21.940	22.190	22.190	1,621,522
2025-06-03	21.690	22.290	21.530	22.050	22.050	5,380,710
2025-05-30	21.690	21.780	21.510	21.560	21.560	3,260,891
2025-05-29	21.990	22.000	21.610	21.640	21.640	3,131,750
2025-05-28	21.710	22.020	21.650	22.000	22.000	2,228,640
2025-05-27	21.470	21.860	21.470	21.700	21.700	2,327,900
2025-05-26	21.620	21.670	21.400	21.530	21.530	2,666,300
2025-05-23	21.720	21.780	21.610	21.620	21.620	1,739,082
2025-05-22	21.700	21.730	21.580	21.670	21.670	1,344,319
2025-05-21	21.570	21.700	21.560	21.690	21.690	1,497,682
2025-05-20	21.620	21.720	21.560	21.570	21.570	1,748,100
2025-05-19	21.430	21.600	21.350	21.590	21.590	2,324,300
2025-05-16	21.730	21.790	21.320	21.330	21.330	2,943,800
2025-05-15	21.680	21.910	21.650	21.730	21.730	2,537,435
2025-05-14	21.820	21.870	21.600	21.690	21.690	2,602,850
2025-05-13	21.910	22.000	21.650	21.820	21.820	2,900,904
2025-05-12	21.750	21.950	21.540	21.800	21.800	3,477,665
2025-05-09	21.530	21.770	21.520	21.750	21.750	2,845,030
2025-05-08	21.550	21.600	21.450	21.530	21.530	2,600,059
2025-05-07	21.700	22.060	21.460	21.540	21.540	3,677,831
2025-05-06	22.040	22.040	21.460	21.540	21.540	3,899,407
2025-04-30	22.200	22.390	21.700	21.800	21.800	3,345,388
2025-04-29	22.510	22.630	22.230	22.260	22.260	1,773,332
2025-04-28	22.530	22.640	22.240	22.520	22.520	2,451,565
2025-04-25	22.620	22.810	22.460	22.480	22.480	1,885,001
2025-04-24	22.520	22.760	22.440	22.620	22.620	2,265,869
2025-04-23	22.800	22.940	22.370	22.550	22.550	3,672,392

← NewerPage 6 of 21 · 1,212 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.