Zhejiang China Commodities City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.220 | 5.220 | 5.060 | 5.100 | 5.058 | 70,959,461 |
| 2023-02-02 | 5.160 | 5.240 | 5.140 | 5.220 | 5.177 | 70,193,714 |
| 2023-02-01 | 5.100 | 5.170 | 5.070 | 5.160 | 5.118 | 62,559,692 |
| 2023-01-31 | 5.130 | 5.150 | 5.070 | 5.100 | 5.058 | 57,333,736 |
| 2023-01-30 | 5.140 | 5.150 | 5.030 | 5.040 | 4.999 | 47,850,933 |
| 2023-01-20 | 5.010 | 5.060 | 5.000 | 5.050 | 5.009 | 33,813,816 |
| 2023-01-19 | 4.980 | 5.020 | 4.900 | 5.010 | 4.969 | 32,183,858 |
| 2023-01-18 | 5.000 | 5.020 | 4.960 | 4.960 | 4.919 | 23,486,928 |
| 2023-01-17 | 5.040 | 5.040 | 4.970 | 4.990 | 4.949 | 26,298,600 |
| 2023-01-16 | 4.990 | 5.070 | 4.970 | 5.040 | 4.999 | 38,486,692 |
| 2023-01-13 | 5.000 | 5.020 | 4.920 | 4.990 | 4.949 | 36,061,276 |
| 2023-01-12 | 4.970 | 5.020 | 4.950 | 4.970 | 4.929 | 33,472,313 |
| 2023-01-11 | 5.020 | 5.070 | 4.920 | 4.940 | 4.900 | 62,672,710 |
| 2023-01-10 | 5.090 | 5.130 | 5.000 | 5.040 | 4.999 | 62,681,976 |
| 2023-01-09 | 5.140 | 5.190 | 5.060 | 5.090 | 5.048 | 60,276,632 |
| 2023-01-06 | 5.200 | 5.220 | 5.080 | 5.110 | 5.068 | 80,705,444 |
| 2023-01-05 | 5.210 | 5.300 | 5.140 | 5.220 | 5.177 | 88,519,028 |
| 2023-01-04 | 5.110 | 5.280 | 5.100 | 5.240 | 5.197 | 97,186,987 |
| 2023-01-03 | 5.160 | 5.230 | 5.070 | 5.160 | 5.118 | 107,357,590 |
| 2022-12-30 | 5.280 | 5.330 | 5.190 | 5.240 | 5.197 | 100,464,859 |
| 2022-12-29 | 5.150 | 5.290 | 5.090 | 5.250 | 5.207 | 111,817,600 |
| 2022-12-28 | 5.150 | 5.290 | 5.090 | 5.170 | 5.128 | 88,939,685 |
| 2022-12-27 | 5.150 | 5.200 | 5.050 | 5.180 | 5.138 | 90,824,054 |
| 2022-12-26 | 5.080 | 5.180 | 4.960 | 5.120 | 5.078 | 76,824,025 |
| 2022-12-23 | 5.220 | 5.240 | 4.990 | 5.040 | 4.999 | 126,324,881 |
| 2022-12-22 | 5.240 | 5.400 | 5.160 | 5.230 | 5.187 | 147,413,968 |
| 2022-12-21 | 5.130 | 5.340 | 5.110 | 5.250 | 5.207 | 156,291,881 |
| 2022-12-20 | 5.150 | 5.220 | 5.080 | 5.170 | 5.128 | 84,335,165 |
| 2022-12-19 | 5.200 | 5.300 | 5.120 | 5.140 | 5.098 | 115,331,827 |
| 2022-12-16 | 5.170 | 5.270 | 5.160 | 5.250 | 5.207 | 125,416,863 |
| 2022-12-15 | 5.370 | 5.470 | 5.190 | 5.220 | 5.177 | 194,181,635 |
| 2022-12-14 | 5.430 | 5.490 | 5.230 | 5.440 | 5.396 | 210,606,403 |
| 2022-12-13 | 5.540 | 5.720 | 5.350 | 5.390 | 5.346 | 299,117,703 |
| 2022-12-12 | 5.710 | 5.780 | 5.490 | 5.580 | 5.534 | 297,149,479 |
| 2022-12-09 | 5.960 | 6.160 | 5.650 | 5.700 | 5.653 | 420,562,414 |
| 2022-12-08 | 5.760 | 6.100 | 5.720 | 5.860 | 5.812 | 525,906,570 |
| 2022-12-07 | 5.560 | 5.560 | 5.350 | 5.560 | 5.515 | 323,568,881 |
| 2022-12-06 | 4.600 | 5.050 | 4.570 | 5.050 | 5.009 | 207,087,734 |
| 2022-12-05 | 4.530 | 4.620 | 4.530 | 4.590 | 4.553 | 45,510,505 |
| 2022-12-02 | 4.540 | 4.550 | 4.470 | 4.490 | 4.453 | 33,036,479 |
| 2022-12-01 | 4.480 | 4.590 | 4.480 | 4.550 | 4.513 | 57,926,536 |
| 2022-11-30 | 4.510 | 4.530 | 4.430 | 4.430 | 4.394 | 34,936,454 |
| 2022-11-29 | 4.400 | 4.520 | 4.370 | 4.510 | 4.473 | 45,749,744 |
| 2022-11-28 | 4.380 | 4.390 | 4.300 | 4.360 | 4.324 | 24,259,225 |
| 2022-11-25 | 4.340 | 4.430 | 4.330 | 4.420 | 4.384 | 30,226,111 |
| 2022-11-24 | 4.360 | 4.390 | 4.310 | 4.320 | 4.285 | 20,191,637 |
| 2022-11-23 | 4.400 | 4.420 | 4.350 | 4.370 | 4.334 | 22,877,746 |
| 2022-11-22 | 4.420 | 4.440 | 4.380 | 4.390 | 4.354 | 20,285,327 |
| 2022-11-21 | 4.430 | 4.460 | 4.370 | 4.410 | 4.374 | 22,940,352 |
| 2022-11-18 | 4.500 | 4.500 | 4.450 | 4.460 | 4.424 | 21,962,138 |
| 2022-11-17 | 4.470 | 4.500 | 4.440 | 4.490 | 4.453 | 20,547,710 |
| 2022-11-16 | 4.500 | 4.500 | 4.450 | 4.470 | 4.434 | 20,292,991 |
| 2022-11-15 | 4.420 | 4.490 | 4.400 | 4.490 | 4.453 | 31,344,342 |
| 2022-11-14 | 4.370 | 4.470 | 4.350 | 4.400 | 4.364 | 34,745,513 |
| 2022-11-11 | 4.480 | 4.530 | 4.440 | 4.460 | 4.424 | 44,700,861 |
| 2022-11-10 | 4.460 | 4.480 | 4.380 | 4.420 | 4.384 | 36,265,675 |
| 2022-11-09 | 4.430 | 4.480 | 4.420 | 4.460 | 4.424 | 23,089,517 |
| 2022-11-08 | 4.420 | 4.440 | 4.360 | 4.410 | 4.374 | 30,093,314 |
| 2022-11-07 | 4.390 | 4.450 | 4.380 | 4.440 | 4.404 | 21,980,720 |
| 2022-11-04 | 4.330 | 4.430 | 4.310 | 4.410 | 4.374 | 30,057,631 |
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.