Zhejiang China Commodities City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.160 | 8.240 | 8.040 | 8.200 | 8.200 | 28,546,400 |
| 2024-04-24 | 8.200 | 8.280 | 8.150 | 8.210 | 8.210 | 28,962,220 |
| 2024-04-23 | 8.340 | 8.360 | 8.110 | 8.200 | 8.200 | 33,848,600 |
| 2024-04-22 | 8.500 | 8.530 | 8.270 | 8.300 | 8.300 | 37,827,642 |
| 2024-04-19 | 8.600 | 8.680 | 8.430 | 8.480 | 8.480 | 36,477,041 |
| 2024-04-18 | 8.450 | 8.670 | 8.320 | 8.590 | 8.590 | 70,653,328 |
| 2024-04-17 | 8.350 | 8.540 | 8.250 | 8.460 | 8.460 | 69,500,653 |
| 2024-04-16 | 8.790 | 8.810 | 8.350 | 8.410 | 8.410 | 58,311,109 |
| 2024-04-15 | 8.650 | 8.860 | 8.490 | 8.760 | 8.760 | 46,158,161 |
| 2024-04-12 | 8.620 | 8.740 | 8.600 | 8.630 | 8.630 | 27,822,557 |
| 2024-04-11 | 8.550 | 8.720 | 8.480 | 8.620 | 8.620 | 28,217,517 |
| 2024-04-10 | 8.700 | 8.780 | 8.510 | 8.570 | 8.570 | 28,202,470 |
| 2024-04-09 | 8.540 | 8.750 | 8.530 | 8.690 | 8.690 | 26,392,697 |
| 2024-04-08 | 8.720 | 8.780 | 8.570 | 8.600 | 8.600 | 36,681,424 |
| 2024-04-03 | 8.700 | 8.890 | 8.670 | 8.790 | 8.790 | 34,910,152 |
| 2024-04-02 | 8.650 | 8.790 | 8.410 | 8.760 | 8.760 | 52,012,816 |
| 2024-04-01 | 8.670 | 8.890 | 8.660 | 8.800 | 8.800 | 36,690,208 |
| 2024-03-29 | 8.740 | 8.800 | 8.590 | 8.630 | 8.630 | 17,701,200 |
| 2024-03-28 | 8.630 | 8.880 | 8.610 | 8.770 | 8.770 | 32,175,383 |
| 2024-03-27 | 8.820 | 8.860 | 8.580 | 8.630 | 8.630 | 40,999,579 |
| 2024-03-26 | 8.850 | 8.970 | 8.750 | 8.800 | 8.800 | 40,801,585 |
| 2024-03-25 | 9.150 | 9.160 | 8.780 | 8.790 | 8.790 | 56,873,373 |
| 2024-03-22 | 9.050 | 9.190 | 8.980 | 9.150 | 9.150 | 51,470,045 |
| 2024-03-21 | 9.040 | 9.160 | 8.900 | 9.070 | 9.070 | 41,619,308 |
| 2024-03-20 | 8.990 | 9.090 | 8.930 | 9.040 | 9.040 | 30,507,900 |
| 2024-03-19 | 9.170 | 9.210 | 9.010 | 9.020 | 9.020 | 49,819,085 |
| 2024-03-18 | 9.040 | 9.380 | 9.020 | 9.220 | 9.220 | 67,957,084 |
| 2024-03-15 | 8.830 | 9.060 | 8.830 | 8.980 | 8.980 | 51,968,010 |
| 2024-03-14 | 8.850 | 9.020 | 8.830 | 8.860 | 8.860 | 46,434,150 |
| 2024-03-13 | 8.840 | 9.030 | 8.790 | 8.910 | 8.910 | 47,775,122 |
| 2024-03-12 | 8.930 | 9.010 | 8.820 | 8.900 | 8.900 | 50,275,567 |
| 2024-03-11 | 8.630 | 9.170 | 8.580 | 9.020 | 9.020 | 95,690,940 |
| 2024-03-08 | 8.540 | 8.690 | 8.530 | 8.640 | 8.640 | 45,175,854 |
| 2024-03-07 | 8.680 | 8.780 | 8.470 | 8.490 | 8.490 | 49,183,795 |
| 2024-03-06 | 8.500 | 8.840 | 8.350 | 8.690 | 8.690 | 85,857,316 |
| 2024-03-05 | 8.580 | 8.650 | 8.500 | 8.540 | 8.540 | 48,823,688 |
| 2024-03-04 | 8.470 | 8.730 | 8.450 | 8.590 | 8.590 | 75,562,029 |
| 2024-03-01 | 8.200 | 8.650 | 8.180 | 8.550 | 8.550 | 107,268,079 |
| 2024-02-29 | 7.870 | 8.220 | 7.860 | 8.220 | 8.220 | 73,011,240 |
| 2024-02-28 | 8.080 | 8.300 | 7.920 | 7.920 | 7.920 | 79,344,407 |
| 2024-02-27 | 7.880 | 8.050 | 7.830 | 8.050 | 8.050 | 56,942,640 |
| 2024-02-26 | 8.040 | 8.050 | 7.830 | 7.890 | 7.890 | 56,264,281 |
| 2024-02-23 | 7.990 | 8.140 | 7.900 | 8.020 | 8.020 | 59,488,531 |
| 2024-02-22 | 7.920 | 7.990 | 7.860 | 7.940 | 7.940 | 52,470,108 |
| 2024-02-21 | 7.960 | 8.310 | 7.890 | 7.950 | 7.950 | 81,028,575 |
| 2024-02-20 | 7.850 | 8.010 | 7.820 | 7.980 | 7.980 | 46,734,499 |
| 2024-02-19 | 8.130 | 8.130 | 7.800 | 7.920 | 7.920 | 74,798,944 |
| 2024-02-08 | 8.210 | 8.460 | 7.960 | 8.020 | 8.020 | 106,441,876 |
| 2024-02-07 | 7.650 | 8.100 | 7.600 | 8.070 | 8.070 | 98,518,373 |
| 2024-02-06 | 7.100 | 7.780 | 7.040 | 7.660 | 7.660 | 62,004,983 |
| 2024-02-05 | 7.180 | 7.340 | 6.880 | 7.260 | 7.260 | 53,406,848 |
| 2024-02-02 | 7.640 | 7.800 | 7.000 | 7.370 | 7.370 | 66,233,056 |
| 2024-02-01 | 7.350 | 7.680 | 7.300 | 7.630 | 7.630 | 57,005,225 |
| 2024-01-31 | 7.350 | 7.540 | 7.240 | 7.440 | 7.440 | 45,054,453 |
| 2024-01-30 | 7.370 | 7.550 | 7.280 | 7.400 | 7.400 | 30,778,434 |
| 2024-01-29 | 7.450 | 7.640 | 7.420 | 7.450 | 7.450 | 40,604,388 |
| 2024-01-26 | 7.590 | 7.620 | 7.390 | 7.420 | 7.420 | 51,392,021 |
| 2024-01-25 | 7.260 | 7.840 | 7.190 | 7.680 | 7.680 | 81,242,562 |
| 2024-01-24 | 7.160 | 7.250 | 6.990 | 7.230 | 7.230 | 41,571,584 |
| 2024-01-23 | 7.060 | 7.150 | 6.940 | 7.090 | 7.090 | 27,161,824 |
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.