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
2023-10-30	7.790	7.930	7.740	7.900	7.900	40,185,954
2023-10-27	7.760	7.860	7.710	7.830	7.830	40,570,012
2023-10-26	7.930	7.960	7.700	7.800	7.800	49,038,488
2023-10-25	7.800	8.100	7.780	7.970	7.970	75,333,460
2023-10-24	7.710	7.880	7.670	7.730	7.730	48,164,461
2023-10-23	8.120	8.130	7.620	7.710	7.710	72,308,924
2023-10-20	8.000	8.180	7.970	8.080	8.080	44,198,161
2023-10-19	8.300	8.310	8.030	8.060	8.060	85,435,028
2023-10-18	8.560	8.780	8.390	8.430	8.430	71,241,864
2023-10-17	8.420	8.750	8.330	8.690	8.690	96,617,245
2023-10-16	8.250	8.510	8.190	8.390	8.390	76,884,393
2023-10-13	8.580	8.590	8.180	8.280	8.280	98,092,550
2023-10-12	8.680	8.730	8.580	8.610	8.610	45,279,588
2023-10-11	8.620	8.750	8.610	8.660	8.660	52,172,648
2023-10-10	9.030	9.060	8.570	8.680	8.680	104,400,824
2023-10-09	9.090	9.240	8.950	9.010	9.010	73,224,547
2023-09-28	9.010	9.100	8.850	9.040	9.040	82,906,165
2023-09-27	8.650	9.070	8.540	9.010	9.010	136,454,036
2023-09-26	8.570	8.660	8.460	8.600	8.600	64,319,212
2023-09-25	8.650	8.900	8.500	8.570	8.570	103,663,333
2023-09-22	8.660	8.910	8.600	8.700	8.700	109,142,904
2023-09-21	9.190	9.200	8.600	8.640	8.640	167,571,367
2023-09-20	9.800	9.920	9.300	9.360	9.360	169,479,914
2023-09-19	9.800	10.050	9.520	9.690	9.690	173,778,759
2023-09-18	9.280	10.090	9.280	9.880	9.880	180,724,675
2023-09-15	9.230	9.450	9.140	9.260	9.260	97,404,901
2023-09-14	9.770	9.770	9.130	9.170	9.170	163,228,855
2023-09-13	9.710	9.840	9.530	9.750	9.750	136,884,394
2023-09-12	9.740	9.870	9.590	9.800	9.800	195,886,279
2023-09-11	8.800	9.710	8.760	9.710	9.710	221,443,582
2023-09-08	8.910	9.050	8.710	8.830	8.830	84,046,788
2023-09-07	8.830	9.220	8.690	9.000	9.000	140,555,141
2023-09-06	9.000	9.200	8.790	8.930	8.930	131,489,812
2023-09-05	8.880	9.320	8.810	8.980	8.980	186,580,099
2023-09-04	8.500	8.900	8.420	8.870	8.870	156,683,876
2023-09-01	8.400	8.870	8.360	8.570	8.570	158,172,423
2023-08-31	8.420	8.420	8.180	8.220	8.220	66,121,425
2023-08-30	8.560	8.600	8.350	8.450	8.450	70,465,068
2023-08-29	8.210	8.590	8.140	8.570	8.570	102,976,983
2023-08-28	8.700	8.700	8.170	8.260	8.260	91,798,323
2023-08-25	8.240	8.420	8.100	8.190	8.190	63,886,188
2023-08-24	8.500	8.620	8.220	8.290	8.290	111,817,830
2023-08-23	8.670	8.830	8.550	8.560	8.560	85,690,775
2023-08-22	8.400	8.740	8.280	8.700	8.700	121,189,990
2023-08-21	8.650	8.770	8.400	8.400	8.400	108,724,359
2023-08-18	8.460	8.950	8.450	8.710	8.710	191,983,313
2023-08-17	8.130	8.440	8.130	8.430	8.430	72,179,384
2023-08-16	8.400	8.450	8.160	8.190	8.190	68,931,181
2023-08-15	8.310	8.650	8.310	8.490	8.490	112,240,533
2023-08-14	8.010	8.340	7.970	8.330	8.330	58,772,890
2023-08-11	8.260	8.370	8.110	8.140	8.140	45,386,870
2023-08-10	8.340	8.390	8.220	8.280	8.280	40,174,393
2023-08-09	8.400	8.460	8.300	8.340	8.340	47,838,225
2023-08-08	8.440	8.640	8.400	8.440	8.440	76,069,974
2023-08-07	8.430	8.550	8.290	8.430	8.430	66,440,987
2023-08-04	8.200	8.550	8.180	8.450	8.450	101,611,262
2023-08-03	8.210	8.290	8.170	8.230	8.230	40,837,953
2023-08-02	8.300	8.400	8.200	8.250	8.250	58,756,234
2023-08-01	8.550	8.550	8.310	8.370	8.370	71,271,811
2023-07-31	8.280	8.540	8.220	8.510	8.510	101,960,495

← NewerPage 13 of 21 · 1,213 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.