Zhejiang China Commodities City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.260 | 7.260 | 7.000 | 7.090 | 7.090 | 34,918,681 |
| 2024-01-19 | 7.010 | 7.330 | 6.980 | 7.290 | 7.290 | 55,743,632 |
| 2024-01-18 | 7.100 | 7.140 | 6.780 | 7.060 | 7.060 | 49,164,205 |
| 2024-01-17 | 7.270 | 7.310 | 7.140 | 7.150 | 7.150 | 22,775,684 |
| 2024-01-16 | 7.280 | 7.300 | 7.190 | 7.300 | 7.300 | 23,248,386 |
| 2024-01-15 | 7.150 | 7.370 | 7.110 | 7.290 | 7.290 | 32,709,272 |
| 2024-01-12 | 7.320 | 7.370 | 7.210 | 7.220 | 7.220 | 30,438,543 |
| 2024-01-11 | 7.170 | 7.380 | 7.140 | 7.330 | 7.330 | 52,338,075 |
| 2024-01-10 | 7.420 | 7.450 | 7.130 | 7.200 | 7.200 | 64,054,125 |
| 2024-01-09 | 6.900 | 7.100 | 6.900 | 6.990 | 6.990 | 20,417,729 |
| 2024-01-08 | 7.100 | 7.110 | 6.930 | 6.950 | 6.950 | 21,778,992 |
| 2024-01-05 | 7.170 | 7.260 | 7.060 | 7.100 | 7.100 | 18,465,992 |
| 2024-01-04 | 7.260 | 7.260 | 7.150 | 7.210 | 7.210 | 16,808,982 |
| 2024-01-03 | 7.250 | 7.310 | 7.180 | 7.260 | 7.260 | 18,064,582 |
| 2024-01-02 | 7.330 | 7.380 | 7.230 | 7.270 | 7.270 | 25,436,294 |
| 2023-12-29 | 7.280 | 7.350 | 7.200 | 7.320 | 7.320 | 35,660,603 |
| 2023-12-28 | 6.960 | 7.330 | 6.850 | 7.230 | 7.230 | 55,879,364 |
| 2023-12-27 | 7.000 | 7.030 | 6.930 | 6.970 | 6.970 | 24,035,164 |
| 2023-12-26 | 7.050 | 7.130 | 6.970 | 7.020 | 7.020 | 18,203,988 |
| 2023-12-25 | 6.980 | 7.080 | 6.940 | 7.040 | 7.040 | 19,888,398 |
| 2023-12-22 | 7.050 | 7.110 | 6.980 | 7.000 | 7.000 | 35,187,776 |
| 2023-12-21 | 7.280 | 7.340 | 6.850 | 7.090 | 7.090 | 67,199,898 |
| 2023-12-20 | 7.570 | 7.610 | 7.320 | 7.340 | 7.340 | 38,539,800 |
| 2023-12-19 | 7.680 | 7.720 | 7.490 | 7.570 | 7.570 | 43,476,899 |
| 2023-12-18 | 7.810 | 7.810 | 7.670 | 7.700 | 7.700 | 29,113,439 |
| 2023-12-15 | 7.880 | 7.940 | 7.770 | 7.850 | 7.850 | 33,190,309 |
| 2023-12-14 | 7.910 | 8.040 | 7.870 | 7.890 | 7.890 | 29,620,044 |
| 2023-12-13 | 8.000 | 8.020 | 7.910 | 7.910 | 7.910 | 22,623,780 |
| 2023-12-12 | 8.100 | 8.110 | 7.920 | 8.010 | 8.010 | 46,556,272 |
| 2023-12-11 | 7.720 | 8.080 | 7.640 | 8.080 | 8.080 | 69,390,421 |
| 2023-12-08 | 7.740 | 7.910 | 7.730 | 7.740 | 7.740 | 32,029,406 |
| 2023-12-07 | 7.720 | 7.830 | 7.670 | 7.770 | 7.770 | 26,165,925 |
| 2023-12-06 | 7.770 | 7.820 | 7.700 | 7.780 | 7.780 | 29,652,570 |
| 2023-12-05 | 7.970 | 7.980 | 7.770 | 7.780 | 7.780 | 41,993,399 |
| 2023-12-04 | 8.010 | 8.170 | 8.000 | 8.020 | 8.020 | 62,599,468 |
| 2023-12-01 | 7.960 | 8.030 | 7.880 | 8.000 | 8.000 | 47,928,649 |
| 2023-11-30 | 7.750 | 8.050 | 7.750 | 7.950 | 7.950 | 67,364,367 |
| 2023-11-29 | 7.840 | 7.900 | 7.740 | 7.770 | 7.770 | 23,979,688 |
| 2023-11-28 | 7.830 | 7.920 | 7.720 | 7.860 | 7.860 | 34,196,956 |
| 2023-11-27 | 7.810 | 7.870 | 7.730 | 7.790 | 7.790 | 28,090,800 |
| 2023-11-24 | 7.870 | 7.970 | 7.780 | 7.800 | 7.800 | 35,444,059 |
| 2023-11-23 | 7.860 | 7.950 | 7.780 | 7.910 | 7.910 | 27,318,110 |
| 2023-11-22 | 7.950 | 8.060 | 7.880 | 7.880 | 7.880 | 34,999,312 |
| 2023-11-21 | 8.090 | 8.160 | 7.990 | 8.010 | 8.010 | 47,966,629 |
| 2023-11-20 | 8.050 | 8.100 | 7.920 | 8.050 | 8.050 | 37,661,312 |
| 2023-11-17 | 8.040 | 8.150 | 7.960 | 8.030 | 8.030 | 42,315,402 |
| 2023-11-16 | 8.200 | 8.200 | 8.000 | 8.070 | 8.070 | 63,807,978 |
| 2023-11-15 | 7.980 | 8.320 | 7.960 | 8.240 | 8.240 | 117,162,628 |
| 2023-11-14 | 7.990 | 7.990 | 7.820 | 7.880 | 7.880 | 39,772,400 |
| 2023-11-13 | 7.720 | 7.990 | 7.720 | 7.950 | 7.950 | 65,370,586 |
| 2023-11-10 | 7.720 | 7.780 | 7.560 | 7.710 | 7.710 | 44,534,581 |
| 2023-11-09 | 7.880 | 7.880 | 7.680 | 7.730 | 7.730 | 52,366,835 |
| 2023-11-08 | 7.800 | 7.970 | 7.760 | 7.890 | 7.890 | 66,454,938 |
| 2023-11-07 | 7.790 | 7.940 | 7.680 | 7.830 | 7.830 | 74,065,209 |
| 2023-11-06 | 7.530 | 7.710 | 7.530 | 7.710 | 7.710 | 61,785,168 |
| 2023-11-03 | 7.550 | 7.580 | 7.460 | 7.500 | 7.500 | 49,385,474 |
| 2023-11-02 | 7.700 | 7.710 | 7.430 | 7.530 | 7.530 | 57,302,377 |
| 2023-11-01 | 7.800 | 7.870 | 7.700 | 7.720 | 7.720 | 34,625,667 |
| 2023-10-31 | 7.900 | 7.930 | 7.680 | 7.780 | 7.780 | 47,645,702 |
| 2023-10-30 | 7.790 | 7.930 | 7.740 | 7.900 | 7.900 | 40,185,954 |
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.