China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	23.200	23.730	23.040	23.500	23.500	3,703,509
2024-10-23	23.060	23.450	22.960	23.260	23.260	3,928,900
2024-10-22	23.190	23.260	22.850	23.030	23.030	4,003,182
2024-10-21	23.450	23.540	22.760	23.180	23.180	3,954,900
2024-10-18	23.140	23.830	22.760	23.450	23.450	4,860,100
2024-10-17	23.910	23.970	23.130	23.140	23.140	4,513,368
2024-10-16	23.250	24.100	23.240	23.910	23.910	5,075,100
2024-10-15	24.230	24.230	23.250	23.260	23.260	6,685,100
2024-10-14	24.300	24.610	23.610	24.230	24.230	6,582,525
2024-10-11	23.750	24.220	23.450	23.780	23.780	7,455,471
2024-10-10	24.090	24.620	22.990	23.730	23.730	9,597,075
2024-10-09	25.940	26.130	24.250	24.250	24.250	10,689,111
2024-10-08	29.810	30.340	26.400	26.940	26.940	12,081,912
2024-09-30	26.820	28.000	26.540	27.590	27.590	11,789,673
2024-09-27	26.280	26.500	25.750	26.320	26.320	2,951,072
2024-09-26	25.580	26.290	25.360	26.140	26.140	4,562,414
2024-09-25	25.500	25.930	25.480	25.710	25.710	2,651,077
2024-09-24	25.440	25.600	24.720	25.420	25.420	3,442,557
2024-09-23	24.600	25.340	24.340	25.280	25.280	3,685,539
2024-09-20	24.280	25.040	24.090	24.600	24.600	4,141,894
2024-09-19	24.000	24.470	23.890	24.440	24.440	3,133,720
2024-09-18	23.200	24.160	23.150	23.990	23.990	3,269,500
2024-09-13	23.400	23.690	23.040	23.260	23.260	4,522,300
2024-09-12	23.380	24.010	23.220	23.400	23.400	3,688,341
2024-09-11	22.600	23.650	22.510	23.360	23.360	3,522,894
2024-09-10	22.630	22.800	22.200	22.750	22.750	2,263,251
2024-09-09	21.860	22.720	21.730	22.650	22.650	2,600,551
2024-09-06	22.000	22.120	21.700	21.830	21.830	1,154,025
2024-09-05	21.370	22.020	21.350	21.980	21.980	1,597,300
2024-09-04	21.300	21.590	21.130	21.290	21.290	1,207,013
2024-09-03	21.280	21.680	21.020	21.430	21.430	2,108,538
2024-09-02	21.470	21.530	20.750	21.280	21.280	2,394,811
2024-08-30	21.050	21.880	20.960	21.510	21.510	1,763,000
2024-08-29	21.040	21.280	20.860	21.240	21.240	1,449,600
2024-08-28	20.960	21.370	20.960	21.140	21.140	1,303,651
2024-08-27	21.310	21.650	20.820	21.170	21.170	1,947,795
2024-08-26	21.510	21.510	21.020	21.420	21.420	1,605,785
2024-08-23	21.060	21.610	21.060	21.370	21.370	1,390,100
2024-08-22	20.860	21.240	20.850	21.140	21.140	1,085,302
2024-08-21	20.960	21.060	20.590	20.940	20.940	1,075,402
2024-08-20	21.270	21.350	20.860	21.000	21.000	1,287,565
2024-08-19	21.180	21.560	21.130	21.270	21.270	964,700
2024-08-16	21.430	21.530	21.120	21.190	21.190	1,055,251
2024-08-15	21.240	21.800	21.140	21.540	21.540	1,438,200
2024-08-14	21.550	21.550	21.240	21.260	21.260	948,700
2024-08-13	21.580	21.710	21.210	21.460	21.460	1,376,500
2024-08-12	21.450	21.730	21.320	21.570	21.570	1,123,000
2024-08-09	21.390	21.800	21.270	21.550	21.550	1,336,116
2024-08-08	20.900	21.500	20.900	21.370	21.370	1,446,201
2024-08-07	21.230	21.310	20.960	21.010	21.010	1,230,200
2024-08-06	21.220	21.490	20.960	21.310	21.310	1,462,200
2024-08-05	21.350	21.680	21.020	21.080	21.080	1,894,950
2024-08-02	21.060	21.650	21.010	21.360	21.360	1,668,001
2024-08-01	21.420	21.510	20.950	21.170	21.170	1,975,685
2024-07-31	20.830	21.440	20.530	21.380	21.380	2,653,000
2024-07-30	21.020	21.260	20.610	20.790	20.790	2,919,838
2024-07-29	21.420	22.000	21.080	21.290	21.290	1,451,400
2024-07-26	21.440	21.690	20.820	21.620	21.620	1,548,343
2024-07-25	21.300	21.710	21.000	21.600	21.600	1,932,500
2024-07-24	21.200	21.480	21.100	21.300	21.300	1,934,624

← NewerPage 9 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.