Zhejiang China Commodities City Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.140	11.230	11.010	11.180	11.180	24,363,922
2026-10-19	10.920	11.280	10.900	11.140	11.140	34,894,953
2026-10-16	11.200	11.320	10.880	11.000	11.000	39,249,494
2026-10-15	10.850	11.420	10.790	11.220	11.220	65,017,954
2026-10-14	10.850	11.020	10.780	10.980	10.980	33,552,332
2026-10-13	10.900	10.950	10.750	10.870	10.870	30,113,849
2026-10-12	11.010	11.100	10.850	10.940	10.940	26,324,323
2026-10-09	10.830	11.100	10.730	11.050	11.050	33,637,332
2026-10-08	11.050	11.140	10.800	10.830	10.830	32,156,306
2026-09-30	10.730	11.120	10.730	11.080	11.080	44,263,400
2026-09-29	10.860	11.040	10.660	10.720	10.720	43,400,493
2026-09-28	10.990	11.220	10.840	10.840	10.840	47,772,788
2026-09-24	11.020	11.090	10.800	10.840	10.840	63,315,231
2026-09-23	11.820	11.870	10.680	10.810	10.810	146,665,166
2026-09-22	11.900	12.000	11.750	11.850	11.850	32,364,409
2026-09-21	11.830	12.060	11.690	11.930	11.930	35,827,050
2026-09-18	11.630	12.050	11.620	11.820	11.820	37,164,982
2026-09-17	11.480	11.650	11.430	11.620	11.620	23,427,538
2026-09-16	11.570	11.590	11.420	11.470	11.470	29,841,444
2026-09-15	12.200	12.250	11.510	11.590	11.590	60,061,304
2026-09-14	11.860	12.260	11.850	12.240	12.240	33,801,108
2026-09-11	12.120	12.270	11.980	11.990	11.990	31,965,702
2026-09-10	12.430	12.450	12.160	12.160	12.160	36,350,262
2026-09-09	12.700	12.720	12.480	12.520	12.520	37,281,296
2026-09-08	13.000	13.050	12.750	12.760	12.760	38,882,864
2026-09-07	13.000	13.100	12.730	13.060	13.060	53,218,994
2026-09-04	12.720	13.140	12.650	13.120	13.120	69,895,750
2026-09-03	12.670	12.910	12.520	12.850	12.850	48,455,729
2026-09-02	12.870	12.970	12.550	12.610	12.610	46,856,299
2026-09-01	12.380	13.090	12.370	12.960	12.960	96,451,105
2026-08-31	12.450	12.490	12.200	12.480	12.480	35,610,220
2026-08-28	12.260	12.550	12.170	12.460	12.460	45,264,693
2026-08-27	12.230	12.330	12.060	12.280	12.280	44,668,974
2026-08-26	12.010	12.450	11.790	12.310	12.310	73,078,665
2026-08-25	12.260	12.430	12.050	12.170	12.170	55,120,139
2026-08-24	12.410	12.750	12.230	12.300	12.300	67,375,924
2026-08-21	12.580	12.680	12.360	12.480	12.480	72,385,264
2026-08-20	12.090	12.590	12.060	12.580	12.580	102,740,474
2026-08-19	12.250	12.380	11.980	12.010	12.010	70,089,881
2026-08-18	11.920	12.450	11.870	12.300	12.300	118,211,086
2026-08-17	11.620	12.090	11.460	11.920	11.920	111,630,414
2026-08-14	11.560	11.740	11.350	11.660	11.660	85,325,541
2026-08-13	11.780	11.880	11.570	11.590	11.590	67,482,213
2026-08-12	12.010	12.140	11.740	11.810	11.810	85,193,783
2026-08-11	12.190	12.370	12.000	12.000	12.000	76,095,671
2026-08-10	12.140	12.390	12.070	12.150	12.150	63,319,566
2026-08-07	12.170	12.250	11.920	12.110	12.110	68,651,915
2026-08-06	12.420	12.680	12.120	12.230	12.230	77,801,555
2026-08-05	12.400	12.520	12.210	12.400	12.400	72,026,384
2026-08-04	12.510	12.720	12.300	12.400	12.400	76,135,198
2026-08-03	12.680	12.920	12.400	12.580	12.580	83,588,407
2026-07-31	12.320	12.980	12.310	12.800	12.800	120,904,258
2026-07-30	12.460	13.000	12.230	12.860	12.860	158,466,648
2026-07-29	11.750	12.730	11.680	12.650	12.650	218,681,155
2026-07-28	11.080	11.920	10.990	11.830	11.830	152,161,562
2026-07-27	10.990	11.330	10.910	11.100	11.100	61,911,097
2026-07-24	11.450	11.550	10.820	10.950	10.950	93,113,165
2026-07-23	11.810	11.810	11.220	11.250	11.250	108,080,431
2026-07-22	11.370	12.030	11.350	11.900	11.900	132,441,824
2026-07-21	11.060	11.880	11.020	11.590	11.590	183,735,687

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.0650 CNY
2022-06-10	0.0730 CNY
2021-06-18	0.0550 CNY
2020-07-21	0.0700 CNY
2019-06-26	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.