Zhejiang China Commodities City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.360 | 7.390 | 7.210 | 7.250 | 7.250 | 23,913,858 |
| 2024-07-23 | 7.580 | 7.600 | 7.370 | 7.380 | 7.380 | 19,465,917 |
| 2024-07-22 | 7.750 | 7.770 | 7.540 | 7.590 | 7.590 | 22,020,449 |
| 2024-07-19 | 7.680 | 7.810 | 7.630 | 7.760 | 7.760 | 22,612,781 |
| 2024-07-18 | 7.720 | 7.740 | 7.630 | 7.700 | 7.700 | 19,208,126 |
| 2024-07-17 | 7.680 | 7.780 | 7.660 | 7.750 | 7.750 | 30,108,475 |
| 2024-07-16 | 7.550 | 7.710 | 7.480 | 7.690 | 7.690 | 24,851,211 |
| 2024-07-15 | 7.540 | 7.620 | 7.480 | 7.560 | 7.560 | 18,658,744 |
| 2024-07-12 | 7.570 | 7.620 | 7.500 | 7.540 | 7.540 | 17,246,296 |
| 2024-07-11 | 7.380 | 7.580 | 7.380 | 7.570 | 7.570 | 36,814,463 |
| 2024-07-10 | 7.320 | 7.370 | 7.220 | 7.240 | 7.240 | 20,012,686 |
| 2024-07-09 | 7.270 | 7.370 | 7.170 | 7.350 | 7.350 | 22,161,595 |
| 2024-07-08 | 7.360 | 7.380 | 7.260 | 7.290 | 7.290 | 19,757,100 |
| 2024-07-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2024-07-04 | 7.530 | 7.610 | 7.350 | 7.370 | 7.370 | 29,535,283 |
| 2024-07-03 | 7.380 | 7.760 | 7.380 | 7.590 | 7.590 | 47,550,970 |
| 2024-07-02 | 7.560 | 7.570 | 7.370 | 7.390 | 7.390 | 24,804,961 |
| 2024-07-01 | 7.410 | 7.570 | 7.330 | 7.560 | 7.560 | 25,666,738 |
| 2024-06-28 | 7.550 | 7.580 | 7.370 | 7.420 | 7.420 | 30,035,865 |
| 2024-06-27 | 7.680 | 7.720 | 7.550 | 7.550 | 7.550 | 18,572,130 |
| 2024-06-26 | 7.640 | 7.700 | 7.470 | 7.690 | 7.690 | 27,215,292 |
| 2024-06-25 | 7.670 | 7.850 | 7.610 | 7.840 | 7.840 | 33,404,108 |
| 2024-06-24 | 7.750 | 7.850 | 7.620 | 7.670 | 7.670 | 30,562,636 |
| 2024-06-21 | 7.780 | 7.890 | 7.720 | 7.790 | 7.790 | 24,228,930 |
| 2024-06-20 | 7.870 | 7.930 | 7.710 | 7.780 | 7.780 | 32,896,552 |
| 2024-06-19 | 7.930 | 7.980 | 7.860 | 7.880 | 7.880 | 26,083,791 |
| 2024-06-18 | 8.050 | 8.080 | 7.840 | 7.930 | 7.930 | 46,496,010 |
| 2024-06-17 | 8.190 | 8.300 | 8.010 | 8.060 | 8.060 | 55,964,579 |
| 2024-06-14 | 8.430 | 8.430 | 8.110 | 8.110 | 8.110 | 102,746,201 |
| 2024-06-13 | 8.500 | 8.550 | 8.360 | 8.420 | 8.420 | 43,005,295 |
| 2024-06-12 | 8.560 | 8.690 | 8.460 | 8.500 | 8.500 | 42,350,020 |
| 2024-06-11 | 8.400 | 8.520 | 8.300 | 8.480 | 8.480 | 36,955,541 |
| 2024-06-07 | 8.290 | 8.450 | 8.260 | 8.420 | 8.420 | 38,771,190 |
| 2024-06-06 | 8.330 | 8.350 | 8.170 | 8.190 | 8.190 | 32,495,683 |
| 2024-06-05 | 8.300 | 8.370 | 8.250 | 8.260 | 8.260 | 27,714,346 |
| 2024-06-04 | 8.150 | 8.320 | 8.030 | 8.300 | 8.300 | 44,654,355 |
| 2024-06-03 | 8.010 | 8.220 | 7.920 | 8.140 | 8.140 | 55,963,731 |
| 2024-05-31 | 8.070 | 8.100 | 7.870 | 7.880 | 7.880 | 32,135,092 |
| 2024-05-30 | 7.870 | 8.060 | 7.800 | 8.040 | 8.040 | 40,001,295 |
| 2024-05-29 | 7.870 | 7.930 | 7.820 | 7.870 | 7.870 | 27,118,000 |
| 2024-05-28 | 8.080 | 8.080 | 7.780 | 7.880 | 7.880 | 56,746,891 |
| 2024-05-27 | 8.170 | 8.230 | 8.000 | 8.140 | 8.140 | 41,903,883 |
| 2024-05-24 | 8.060 | 8.150 | 7.970 | 8.000 | 8.000 | 23,206,000 |
| 2024-05-23 | 8.200 | 8.220 | 8.020 | 8.050 | 8.050 | 26,337,094 |
| 2024-05-22 | 8.240 | 8.280 | 8.170 | 8.230 | 8.230 | 17,708,800 |
| 2024-05-21 | 8.310 | 8.330 | 8.180 | 8.240 | 8.240 | 22,199,536 |
| 2024-05-20 | 8.430 | 8.480 | 8.270 | 8.310 | 8.310 | 33,029,780 |
| 2024-05-17 | 8.310 | 8.490 | 8.300 | 8.450 | 8.450 | 29,959,770 |
| 2024-05-16 | 8.390 | 8.440 | 8.290 | 8.310 | 8.310 | 24,404,211 |
| 2024-05-15 | 8.450 | 8.490 | 8.390 | 8.400 | 8.400 | 18,119,431 |
| 2024-05-14 | 8.470 | 8.570 | 8.390 | 8.480 | 8.480 | 22,926,079 |
| 2024-05-13 | 8.650 | 8.660 | 8.470 | 8.520 | 8.520 | 28,463,220 |
| 2024-05-10 | 8.730 | 8.800 | 8.670 | 8.700 | 8.700 | 27,947,495 |
| 2024-05-09 | 8.420 | 8.720 | 8.420 | 8.680 | 8.680 | 33,685,842 |
| 2024-05-08 | 8.730 | 8.750 | 8.420 | 8.430 | 8.430 | 38,411,754 |
| 2024-05-07 | 8.760 | 8.930 | 8.730 | 8.770 | 8.770 | 32,180,796 |
| 2024-05-06 | 8.880 | 8.910 | 8.700 | 8.760 | 8.760 | 43,654,534 |
| 2024-04-30 | 8.770 | 8.810 | 8.630 | 8.750 | 8.750 | 29,356,079 |
| 2024-04-29 | 8.430 | 8.870 | 8.410 | 8.750 | 8.750 | 53,434,361 |
| 2024-04-26 | 8.160 | 8.470 | 8.160 | 8.420 | 8.420 | 39,012,807 |
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.