China World Trade Center Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.690	20.870	20.530	20.860	20.860	2,421,500
2026-10-15	20.900	21.000	20.510	20.540	20.540	3,321,050
2026-10-14	20.920	21.380	20.810	20.990	20.990	3,362,725
2026-10-13	20.790	21.180	20.650	20.990	20.990	3,283,450
2026-10-12	20.660	20.970	20.420	20.970	20.970	4,772,000
2026-10-09	20.720	20.830	20.300	20.450	20.450	2,880,000
2026-10-08	20.400	21.000	20.310	20.710	20.710	4,243,639
2026-09-30	20.150	20.510	19.760	20.500	20.500	2,706,800
2026-09-29	20.000	20.450	19.950	20.350	20.350	2,321,700
2026-09-28	19.810	20.050	19.700	19.930	19.930	2,064,467
2026-09-24	19.850	20.000	19.730	19.800	19.800	1,353,700
2026-09-23	19.710	20.170	19.540	19.860	19.860	1,867,192
2026-09-22	19.970	20.000	19.600	19.660	19.660	2,387,000
2026-09-21	19.900	20.060	19.510	19.880	19.880	2,489,022
2026-09-18	19.870	19.980	19.610	19.880	19.880	2,280,450
2026-09-17	19.790	20.080	19.610	19.910	19.910	2,554,450
2026-09-16	19.300	19.800	19.250	19.780	19.780	3,354,308
2026-09-15	18.930	19.460	18.870	19.340	19.340	2,987,565
2026-09-14	18.990	19.170	18.930	18.980	18.980	1,590,573
2026-09-11	19.100	19.160	18.930	18.950	18.950	1,470,400
2026-09-10	19.310	19.360	19.060	19.100	19.100	1,548,400
2026-09-09	19.250	19.450	19.140	19.310	19.310	1,667,995
2026-09-08	19.070	19.300	18.890	19.230	19.230	2,686,300
2026-09-07	18.930	19.060	18.840	19.010	19.010	2,555,901
2026-09-04	18.870	19.030	18.810	18.950	18.950	1,703,900
2026-09-03	19.030	19.290	18.790	18.800	18.800	2,582,718
2026-09-02	19.060	19.180	18.880	19.030	19.030	1,914,700
2026-09-01	18.790	19.150	18.720	19.070	19.070	3,733,743
2026-08-31	19.050	19.320	18.740	18.890	18.890	4,275,400
2026-08-28	18.870	19.050	18.800	18.900	18.900	1,542,900
2026-08-27	18.940	18.950	18.670	18.870	18.870	1,854,100
2026-08-26	18.770	19.100	18.770	18.940	18.940	2,369,400
2026-08-25	18.900	19.070	18.770	18.770	18.770	1,847,400
2026-08-24	18.650	19.000	18.650	19.000	19.000	2,757,000
2026-08-21	18.930	18.960	18.560	18.600	18.600	1,948,000
2026-08-20	18.820	19.050	18.730	18.930	18.930	2,659,800
2026-08-19	18.580	18.980	18.580	18.910	18.910	3,464,299
2026-08-18	18.620	18.940	18.500	18.530	18.530	1,607,460
2026-08-17	18.430	18.680	18.350	18.680	18.680	2,412,026
2026-08-14	18.300	18.500	18.240	18.440	18.440	1,553,821
2026-08-13	18.570	18.570	18.270	18.310	18.310	1,878,098
2026-08-12	18.500	18.640	18.280	18.580	18.580	2,177,100
2026-08-11	18.490	18.640	18.400	18.530	18.530	2,102,350
2026-08-10	18.250	18.590	18.250	18.490	18.490	2,727,843
2026-08-07	18.400	18.470	18.300	18.300	18.300	2,273,300
2026-08-06	18.450	18.500	18.220	18.410	18.410	2,062,198
2026-08-05	18.620	18.620	18.400	18.460	18.460	3,385,200
2026-08-04	18.930	19.040	18.570	18.600	18.600	3,221,500
2026-08-03	19.090	19.400	18.890	18.990	18.990	3,166,500
2026-07-31	18.680	19.200	18.680	19.200	19.200	3,243,229
2026-07-30	18.900	19.130	18.670	18.800	18.800	2,936,500
2026-07-29	18.870	19.050	18.750	18.960	18.960	2,114,238
2026-07-28	18.720	18.890	18.620	18.820	18.820	1,923,900
2026-07-27	18.850	18.950	18.680	18.720	18.720	1,861,310
2026-07-24	19.100	19.180	18.850	18.860	18.860	1,455,202
2026-07-23	18.980	19.340	18.980	19.050	19.050	2,077,705
2026-07-22	19.010	19.180	18.820	19.170	19.170	2,559,905
2026-07-21	19.150	19.500	18.860	18.930	18.930	3,447,903
2026-07-20	19.270	19.510	18.970	19.070	19.070	2,939,603

Page 1 of 1 · 59 trading days

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.