China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	23.570	23.880	23.380	23.860	23.860	1,625,002
2025-01-16	23.910	24.060	23.610	23.650	23.650	1,901,602
2025-01-15	23.380	24.200	23.260	23.890	23.890	2,692,900
2025-01-14	23.130	23.570	23.130	23.450	23.450	2,074,970
2025-01-13	23.150	23.480	22.950	23.270	23.270	1,844,900
2025-01-10	23.130	23.570	22.930	23.240	23.240	2,814,134
2025-01-09	23.380	23.430	22.950	23.020	23.020	1,853,606
2025-01-08	23.580	23.580	22.910	23.450	23.450	3,051,220
2025-01-07	23.950	24.040	23.450	23.510	23.510	2,661,200
2025-01-06	23.850	24.000	23.560	23.860	23.860	2,339,700
2025-01-03	24.190	24.550	23.770	23.850	23.850	2,705,804
2025-01-02	24.460	24.890	24.100	24.190	24.190	3,925,400
2024-12-31	24.160	24.590	24.160	24.460	24.460	3,018,590
2024-12-30	24.290	24.420	23.850	24.210	24.210	2,686,151
2024-12-27	24.280	24.680	24.250	24.430	24.430	2,521,290
2024-12-26	24.500	24.810	24.190	24.270	24.270	2,505,225
2024-12-25	24.430	24.760	24.290	24.610	24.610	2,879,702
2024-12-24	23.870	24.440	23.870	24.420	24.420	2,691,068
2024-12-23	23.800	24.050	23.610	23.930	23.930	2,753,467
2024-12-20	23.960	24.330	23.750	23.840	23.840	2,870,446
2024-12-19	24.420	24.560	23.960	24.000	24.000	3,406,291
2024-12-18	24.650	24.800	24.300	24.560	24.560	4,906,747
2024-12-17	24.090	24.840	24.040	24.550	24.550	8,108,098
2024-12-16	23.120	24.330	22.780	24.310	24.310	11,355,640
2024-12-13	23.920	24.560	23.110	23.430	23.430	16,224,451
2024-12-12	23.410	24.410	23.160	23.940	23.940	8,872,640
2024-12-11	22.820	23.580	22.790	23.370	23.370	6,139,704
2024-12-10	23.340	23.500	22.820	22.840	22.840	4,961,857
2024-12-09	22.790	22.850	22.560	22.800	22.800	4,052,476
2024-12-06	22.950	23.230	22.720	22.790	22.790	4,808,848
2024-12-05	23.400	23.490	22.950	23.070	23.070	4,077,900
2024-12-04	23.680	23.870	23.420	23.460	23.460	3,805,609
2024-12-03	23.360	23.880	23.300	23.750	23.750	6,486,279
2024-12-02	22.580	23.370	22.470	23.280	23.280	8,489,892
2024-11-29	22.480	22.760	22.430	22.460	22.460	4,164,603
2024-11-28	22.660	22.780	22.510	22.580	22.580	2,452,800
2024-11-27	22.250	22.700	22.250	22.690	22.690	3,541,450
2024-11-26	22.250	22.480	22.170	22.350	22.350	2,531,420
2024-11-25	21.950	22.460	21.920	22.280	22.280	4,502,800
2024-11-22	22.520	22.540	21.930	21.940	21.940	4,146,815
2024-11-21	22.720	22.780	22.450	22.500	22.500	3,883,544
2024-11-20	22.730	22.790	22.210	22.750	22.750	6,140,190
2024-11-19	22.440	22.590	22.050	22.470	22.470	5,103,176
2024-11-18	22.250	22.740	22.200	22.430	22.430	6,229,940
2024-11-15	22.140	22.400	22.100	22.190	22.190	3,416,315
2024-11-14	22.680	22.750	22.200	22.220	22.220	5,038,337
2024-11-13	22.270	22.390	22.130	22.360	22.360	3,623,200
2024-11-12	22.500	22.750	22.200	22.320	22.320	4,235,365
2024-11-11	22.850	22.850	22.290	22.450	22.450	4,787,163
2024-11-08	23.660	23.720	22.800	22.850	22.850	6,142,613
2024-11-07	22.820	23.490	22.790	23.490	23.490	4,664,671
2024-11-06	23.130	23.270	22.720	22.920	22.920	4,820,069
2024-11-05	22.920	23.170	22.700	23.120	23.120	3,837,095
2024-11-04	22.900	23.290	22.610	22.820	22.820	4,619,795
2024-11-01	22.950	23.070	22.670	22.700	22.700	4,879,953
2024-10-31	23.260	23.430	22.700	22.920	22.920	5,102,853
2024-10-30	23.490	23.720	23.160	23.260	23.260	4,402,120
2024-10-29	23.680	24.000	23.420	23.490	23.490	4,300,700
2024-10-28	23.500	23.800	23.170	23.650	23.650	4,444,400
2024-10-25	23.510	23.720	23.360	23.480	23.480	3,239,462

← NewerPage 8 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.