China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	22.570	23.000	22.500	22.840	22.840	2,741,001
2025-04-21	22.790	22.940	22.530	22.540	22.540	1,950,701
2025-04-18	22.840	22.940	22.610	22.870	22.870	1,561,400
2025-04-17	22.500	22.960	22.430	22.840	22.840	2,564,831
2025-04-16	22.480	22.650	22.220	22.630	22.630	1,982,960
2025-04-15	22.660	22.660	22.380	22.440	22.440	2,309,315
2025-04-14	22.850	22.900	22.550	22.660	22.660	2,305,500
2025-04-11	23.000	23.180	22.720	22.800	22.800	2,586,975
2025-04-10	22.850	23.250	22.570	23.070	23.070	4,590,075
2025-04-09	22.750	22.990	22.180	22.820	22.820	4,336,900
2025-04-08	21.380	22.780	21.380	22.750	22.750	5,785,275
2025-04-07	22.370	22.570	20.870	21.300	21.300	4,252,138
2025-04-03	22.970	23.010	22.620	23.010	23.010	2,531,671
2025-04-02	23.270	23.600	22.910	22.970	22.970	4,419,542
2025-04-01	23.130	23.490	22.900	23.250	23.250	5,146,136
2025-03-31	22.960	23.270	22.950	23.000	23.000	3,448,794
2025-03-28	22.790	23.050	22.660	23.000	23.000	2,509,849
2025-03-27	22.970	23.060	22.820	22.830	22.830	2,354,905
2025-03-26	23.030	23.080	22.760	22.970	22.970	2,274,867
2025-03-25	22.850	23.000	22.770	23.000	23.000	3,235,836
2025-03-24	22.740	23.030	22.680	22.850	22.850	4,650,171
2025-03-21	22.640	22.730	22.470	22.690	22.690	3,818,332
2025-03-20	22.620	22.670	22.530	22.560	22.560	2,795,634
2025-03-19	22.650	22.720	22.510	22.640	22.640	3,179,515
2025-03-18	22.780	22.780	22.450	22.660	22.660	5,246,675
2025-03-17	22.970	23.050	22.630	22.760	22.760	5,011,742
2025-03-14	22.790	22.930	22.520	22.900	22.900	5,568,065
2025-03-13	23.090	23.090	22.690	22.840	22.840	3,308,026
2025-03-12	23.300	23.420	23.000	23.090	23.090	2,481,300
2025-03-11	23.220	23.480	23.150	23.260	23.260	1,502,555
2025-03-10	23.650	23.650	23.260	23.350	23.350	1,618,800
2025-03-07	23.820	24.020	23.620	23.710	23.710	1,973,041
2025-03-06	23.530	23.940	23.470	23.900	23.900	2,107,092
2025-03-05	23.530	23.790	23.500	23.760	23.760	1,315,424
2025-03-04	23.350	23.830	23.350	23.640	23.640	1,627,740
2025-03-03	23.150	23.560	23.070	23.550	23.550	2,200,941
2025-02-28	23.300	23.450	23.070	23.150	23.150	2,074,839
2025-02-27	23.230	23.460	23.180	23.280	23.280	1,868,400
2025-02-26	23.330	23.500	23.100	23.170	23.170	1,844,338
2025-02-25	23.400	23.560	23.080	23.130	23.130	2,050,617
2025-02-24	23.760	23.930	23.470	23.470	23.470	2,332,455
2025-02-21	23.730	23.960	23.560	23.580	23.580	1,785,100
2025-02-20	23.890	24.030	23.720	23.830	23.830	1,524,335
2025-02-19	24.060	24.150	23.880	24.030	24.030	1,474,384
2025-02-18	23.910	24.340	23.820	24.060	24.060	2,257,877
2025-02-17	23.880	24.430	23.230	24.080	24.080	3,124,480
2025-02-14	24.000	24.210	23.840	23.840	23.840	1,634,820
2025-02-13	23.930	24.240	23.810	24.150	24.150	2,230,276
2025-02-12	23.640	24.010	23.550	23.950	23.950	1,718,302
2025-02-11	23.430	23.870	23.410	23.730	23.730	2,253,301
2025-02-10	23.610	23.730	23.470	23.510	23.510	2,322,501
2025-02-07	23.540	23.800	23.330	23.610	23.610	2,559,901
2025-02-06	23.700	23.830	23.390	23.530	23.530	2,400,535
2025-02-05	25.120	25.160	23.620	23.640	23.640	3,196,778
2025-01-27	24.280	25.200	24.230	24.960	24.960	3,110,050
2025-01-24	24.250	24.520	24.080	24.280	24.280	2,272,615
2025-01-23	25.100	25.100	24.240	24.330	24.330	2,268,125
2025-01-22	24.580	24.680	24.240	24.460	24.460	1,678,425
2025-01-21	25.000	25.000	24.040	24.500	24.500	2,818,752
2025-01-20	23.860	24.500	23.770	24.360	24.360	3,079,045

← NewerPage 7 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.