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
2023-07-28	8.030	8.280	8.030	8.250	8.250	74,402,927
2023-07-27	8.030	8.180	8.010	8.080	8.080	49,555,991
2023-07-26	8.290	8.320	8.050	8.120	8.120	101,249,351
2023-07-25	8.290	8.560	8.270	8.320	8.320	126,146,256
2023-07-24	8.400	8.450	8.150	8.170	8.170	119,303,672
2023-07-21	8.900	8.960	8.530	8.540	8.540	152,576,690
2023-07-20	8.610	9.260	8.500	9.040	9.040	227,153,454
2023-07-19	8.470	8.750	8.430	8.570	8.570	92,614,318
2023-07-18	8.420	8.600	8.370	8.460	8.460	75,572,988
2023-07-17	8.480	8.500	8.250	8.400	8.400	47,591,641
2023-07-14	8.360	8.600	8.330	8.470	8.470	83,045,589
2023-07-13	8.050	8.420	8.050	8.360	8.360	111,992,850
2023-07-12	8.580	8.660	7.960	8.050	8.050	138,617,816
2023-07-11	8.550	8.650	8.180	8.590	8.590	114,729,648
2023-07-10	8.400	8.490	8.300	8.360	8.360	55,722,839
2023-07-07	8.430	8.510	8.230	8.390	8.390	82,177,543
2023-07-06	8.540	8.690	8.310	8.520	8.520	88,150,054
2023-07-05	8.460	8.810	8.450	8.630	8.630	172,843,247
2023-07-04	8.340	8.490	8.310	8.400	8.400	74,867,399
2023-07-03	8.450	8.460	8.050	8.370	8.370	133,732,493
2023-06-30	8.740	8.770	8.480	8.530	8.530	103,029,932
2023-06-29	8.600	8.880	8.580	8.740	8.740	128,969,467
2023-06-28	8.600	8.680	8.370	8.630	8.630	103,167,271
2023-06-27	8.520	8.780	8.400	8.690	8.690	151,396,630
2023-06-26	8.420	8.690	8.300	8.460	8.460	148,627,751
2023-06-21	8.760	8.900	8.530	8.570	8.570	155,108,604
2023-06-20	9.100	9.250	8.760	8.780	8.780	302,077,458
2023-06-19	10.150	10.170	9.290	9.290	9.290	323,754,719
2023-06-16	10.180	10.670	10.070	10.320	10.320	220,896,042
2023-06-15	10.330	10.470	10.060	10.250	10.250	242,900,275
2023-06-14	9.470	10.380	9.340	10.380	10.380	340,513,053
2023-06-13	9.570	9.660	9.300	9.440	9.440	184,732,869
2023-06-12	9.600	9.940	9.410	9.590	9.590	176,305,620
2023-06-09	9.600	9.880	9.510	9.690	9.690	185,793,788
2023-06-08	9.650	10.130	9.540	9.630	9.630	253,002,315
2023-06-07	9.170	10.170	9.020	9.820	9.820	343,432,463
2023-06-06	9.070	9.600	8.810	9.270	9.270	353,819,241
2023-06-05	8.410	9.170	8.410	9.170	9.170	373,540,533
2023-06-02	8.280	8.560	8.240	8.340	8.340	174,508,475
2023-06-01	8.170	8.640	8.110	8.300	8.300	220,403,115
2023-05-31	8.190	8.420	8.120	8.230	8.230	191,889,217
2023-05-30	8.000	8.240	7.890	8.180	8.180	160,577,834
2023-05-29	8.170	8.180	7.940	8.040	8.040	126,375,101
2023-05-26	7.980	8.230	7.810	8.110	8.110	150,556,682
2023-05-25	7.830	8.040	7.800	8.010	8.010	150,273,735
2023-05-24	7.890	7.980	7.670	7.850	7.850	136,264,028
2023-05-23	8.360	8.360	7.940	7.950	7.885	158,853,694
2023-05-22	8.550	8.690	8.210	8.240	8.173	162,932,125
2023-05-19	8.550	8.650	8.280	8.410	8.341	168,965,565
2023-05-18	8.490	8.830	8.430	8.670	8.599	217,391,934
2023-05-17	8.500	8.660	8.370	8.510	8.440	167,000,820
2023-05-16	8.940	8.970	8.460	8.520	8.450	216,702,744
2023-05-15	9.230	9.350	8.520	8.950	8.877	328,300,010
2023-05-12	9.010	9.690	8.880	9.250	9.174	315,136,383
2023-05-11	10.430	10.580	9.360	9.360	9.284	485,875,289
2023-05-10	9.910	10.500	9.590	10.400	10.315	392,126,512
2023-05-09	9.780	10.570	9.710	9.940	9.859	401,531,494
2023-05-08	10.400	10.400	9.860	9.980	9.898	431,058,961
2023-05-05	10.050	10.880	9.960	10.600	10.513	531,421,659
2023-05-04	10.100	10.650	9.850	9.970	9.889	620,814,168

← NewerPage 14 of 21 · 1,217 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.