Zhejiang China Commodities City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 8.800 | 9.680 | 8.550 | 9.680 | 9.601 | 389,669,800 |
| 2023-04-27 | 8.550 | 9.380 | 8.480 | 8.800 | 8.728 | 405,799,932 |
| 2023-04-26 | 8.100 | 8.870 | 8.010 | 8.790 | 8.718 | 391,565,859 |
| 2023-04-25 | 8.030 | 8.120 | 7.680 | 8.100 | 8.034 | 339,507,578 |
| 2023-04-24 | 7.560 | 8.070 | 7.440 | 7.920 | 7.855 | 362,776,159 |
| 2023-04-21 | 7.560 | 7.760 | 7.360 | 7.400 | 7.340 | 209,690,121 |
| 2023-04-20 | 7.700 | 7.720 | 7.380 | 7.550 | 7.488 | 300,592,691 |
| 2023-04-19 | 7.800 | 8.250 | 7.530 | 7.610 | 7.548 | 385,093,078 |
| 2023-04-18 | 7.950 | 8.150 | 7.630 | 7.870 | 7.806 | 261,264,090 |
| 2023-04-17 | 7.510 | 8.180 | 7.460 | 7.960 | 7.895 | 396,198,450 |
| 2023-04-14 | 7.700 | 7.960 | 7.300 | 7.490 | 7.429 | 351,521,720 |
| 2023-04-13 | 7.000 | 7.700 | 6.900 | 7.700 | 7.637 | 451,132,152 |
| 2023-04-12 | 6.650 | 7.000 | 6.500 | 7.000 | 6.943 | 325,499,442 |
| 2023-04-11 | 5.940 | 6.450 | 5.930 | 6.360 | 6.308 | 172,269,064 |
| 2023-04-10 | 5.880 | 6.020 | 5.860 | 5.940 | 5.891 | 66,602,674 |
| 2023-04-07 | 6.110 | 6.150 | 5.880 | 5.920 | 5.872 | 96,758,407 |
| 2023-04-06 | 6.030 | 6.150 | 6.000 | 6.120 | 6.070 | 81,441,478 |
| 2023-04-04 | 5.820 | 6.250 | 5.760 | 6.090 | 6.040 | 167,252,292 |
| 2023-04-03 | 5.780 | 5.900 | 5.720 | 5.810 | 5.763 | 95,806,589 |
| 2023-03-31 | 5.650 | 5.870 | 5.590 | 5.780 | 5.733 | 111,443,828 |
| 2023-03-30 | 5.640 | 5.650 | 5.530 | 5.600 | 5.554 | 70,964,046 |
| 2023-03-29 | 5.830 | 5.900 | 5.620 | 5.640 | 5.594 | 108,899,076 |
| 2023-03-28 | 5.510 | 5.950 | 5.480 | 5.780 | 5.733 | 193,213,789 |
| 2023-03-27 | 5.390 | 5.550 | 5.370 | 5.520 | 5.475 | 93,522,210 |
| 2023-03-24 | 5.390 | 5.410 | 5.290 | 5.380 | 5.336 | 48,499,071 |
| 2023-03-23 | 5.450 | 5.450 | 5.350 | 5.390 | 5.346 | 69,817,456 |
| 2023-03-22 | 5.360 | 5.500 | 5.340 | 5.480 | 5.435 | 104,280,267 |
| 2023-03-21 | 5.180 | 5.480 | 5.170 | 5.390 | 5.346 | 91,827,621 |
| 2023-03-20 | 5.240 | 5.330 | 5.170 | 5.210 | 5.167 | 60,522,847 |
| 2023-03-17 | 5.160 | 5.230 | 5.140 | 5.180 | 5.138 | 47,005,963 |
| 2023-03-16 | 5.090 | 5.200 | 5.050 | 5.140 | 5.098 | 44,988,122 |
| 2023-03-15 | 5.150 | 5.160 | 5.100 | 5.110 | 5.068 | 29,158,000 |
| 2023-03-14 | 5.120 | 5.240 | 5.090 | 5.110 | 5.068 | 49,879,382 |
| 2023-03-13 | 5.070 | 5.190 | 5.040 | 5.180 | 5.138 | 64,045,103 |
| 2023-03-10 | 5.040 | 5.060 | 4.980 | 4.980 | 4.939 | 33,475,478 |
| 2023-03-09 | 5.160 | 5.170 | 5.060 | 5.070 | 5.029 | 45,660,205 |
| 2023-03-08 | 5.150 | 5.190 | 5.120 | 5.170 | 5.128 | 27,074,699 |
| 2023-03-07 | 5.300 | 5.320 | 5.170 | 5.170 | 5.128 | 56,570,970 |
| 2023-03-06 | 5.330 | 5.350 | 5.260 | 5.310 | 5.267 | 55,729,629 |
| 2023-03-03 | 5.310 | 5.480 | 5.280 | 5.350 | 5.306 | 107,338,686 |
| 2023-03-02 | 5.310 | 5.350 | 5.290 | 5.300 | 5.257 | 41,916,734 |
| 2023-03-01 | 5.300 | 5.370 | 5.280 | 5.310 | 5.267 | 74,796,372 |
| 2023-02-28 | 5.260 | 5.310 | 5.220 | 5.300 | 5.257 | 60,305,989 |
| 2023-02-27 | 5.230 | 5.340 | 5.230 | 5.240 | 5.197 | 47,902,139 |
| 2023-02-24 | 5.360 | 5.380 | 5.260 | 5.290 | 5.247 | 58,937,310 |
| 2023-02-23 | 5.480 | 5.510 | 5.290 | 5.320 | 5.277 | 102,687,108 |
| 2023-02-22 | 5.280 | 5.530 | 5.260 | 5.380 | 5.336 | 157,321,770 |
| 2023-02-21 | 5.390 | 5.450 | 5.220 | 5.360 | 5.316 | 204,058,805 |
| 2023-02-20 | 4.900 | 5.380 | 4.880 | 5.380 | 5.336 | 143,786,774 |
| 2023-02-17 | 4.930 | 4.970 | 4.880 | 4.890 | 4.850 | 32,903,416 |
| 2023-02-16 | 5.000 | 5.070 | 4.880 | 4.930 | 4.890 | 54,290,157 |
| 2023-02-15 | 5.050 | 5.050 | 4.980 | 5.000 | 4.959 | 31,195,847 |
| 2023-02-14 | 5.060 | 5.100 | 5.020 | 5.040 | 4.999 | 32,495,398 |
| 2023-02-13 | 4.970 | 5.080 | 4.960 | 5.060 | 5.019 | 51,989,613 |
| 2023-02-10 | 4.960 | 5.000 | 4.940 | 4.970 | 4.929 | 25,714,672 |
| 2023-02-09 | 4.930 | 4.970 | 4.900 | 4.960 | 4.919 | 26,168,867 |
| 2023-02-08 | 5.010 | 5.020 | 4.930 | 4.940 | 4.900 | 36,858,177 |
| 2023-02-07 | 5.020 | 5.050 | 4.980 | 5.020 | 4.979 | 40,586,942 |
| 2023-02-06 | 5.060 | 5.060 | 5.010 | 5.010 | 4.969 | 38,585,488 |
| 2023-02-03 | 5.220 | 5.220 | 5.060 | 5.100 | 5.058 | 70,959,461 |
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.