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
2022-11-02	4.270	4.340	4.250	4.320	4.285	26,881,888
2022-11-01	4.180	4.290	4.170	4.280	4.245	28,045,893
2022-10-31	4.160	4.210	4.130	4.190	4.156	19,339,882
2022-10-28	4.290	4.310	4.130	4.170	4.136	28,631,753
2022-10-27	4.300	4.360	4.290	4.310	4.275	25,181,969
2022-10-26	4.270	4.350	4.270	4.310	4.275	29,338,663
2022-10-25	4.330	4.370	4.250	4.300	4.265	26,199,495
2022-10-24	4.380	4.440	4.330	4.370	4.334	29,361,563
2022-10-21	4.420	4.440	4.340	4.360	4.324	26,410,855
2022-10-20	4.450	4.470	4.340	4.390	4.354	35,688,740
2022-10-19	4.500	4.540	4.430	4.470	4.434	20,599,454
2022-10-18	4.570	4.590	4.500	4.520	4.483	20,503,198
2022-10-17	4.510	4.570	4.500	4.550	4.513	24,200,032
2022-10-14	4.530	4.570	4.500	4.540	4.503	22,298,722
2022-10-13	4.440	4.530	4.440	4.500	4.463	14,643,661
2022-10-12	4.400	4.490	4.330	4.480	4.443	19,789,076
2022-10-11	4.360	4.420	4.330	4.400	4.364	14,908,218
2022-10-10	4.450	4.500	4.380	4.400	4.364	18,924,437
2022-09-30	4.460	4.500	4.420	4.460	4.424	12,620,536
2022-09-29	4.540	4.580	4.450	4.470	4.434	19,889,489
2022-09-28	4.600	4.600	4.500	4.510	4.473	19,778,434
2022-09-27	4.450	4.620	4.440	4.620	4.582	24,776,352
2022-09-26	4.580	4.590	4.470	4.480	4.443	24,974,375
2022-09-23	4.560	4.610	4.450	4.520	4.483	23,134,049
2022-09-22	4.640	4.660	4.540	4.550	4.513	20,670,636
2022-09-21	4.670	4.680	4.600	4.650	4.612	15,181,417
2022-09-20	4.600	4.700	4.600	4.690	4.652	18,948,532
2022-09-19	4.580	4.620	4.510	4.590	4.553	20,405,171
2022-09-16	4.790	4.800	4.580	4.580	4.543	37,288,000
2022-09-15	4.860	4.930	4.770	4.810	4.771	34,547,482
2022-09-14	4.830	4.920	4.800	4.840	4.800	19,088,400
2022-09-13	4.870	4.910	4.860	4.880	4.840	20,844,620
2022-09-09	4.830	4.880	4.810	4.870	4.830	21,414,369
2022-09-08	4.850	4.870	4.760	4.820	4.781	24,384,122
2022-09-07	4.900	4.910	4.830	4.840	4.800	18,760,290
2022-09-06	4.880	4.910	4.860	4.900	4.860	20,868,667
2022-09-05	4.880	4.890	4.840	4.860	4.820	19,725,309
2022-09-02	4.810	4.920	4.810	4.900	4.860	22,204,833
2022-09-01	4.880	4.900	4.810	4.810	4.771	21,499,460
2022-08-31	4.900	4.980	4.840	4.890	4.850	30,073,555
2022-08-30	4.800	4.910	4.790	4.900	4.860	21,302,270
2022-08-29	4.780	4.830	4.760	4.820	4.781	19,784,830
2022-08-26	4.850	4.890	4.830	4.860	4.820	18,658,676
2022-08-25	4.840	4.850	4.750	4.840	4.800	21,262,982
2022-08-24	4.880	4.920	4.800	4.800	4.761	32,317,015
2022-08-23	4.920	4.920	4.830	4.900	4.860	34,318,116
2022-08-22	4.900	4.940	4.800	4.930	4.890	33,906,699
2022-08-19	4.980	5.000	4.880	4.910	4.870	47,979,151
2022-08-18	5.170	5.180	5.000	5.010	4.969	46,847,085
2022-08-17	5.160	5.220	5.070	5.170	5.128	27,640,638
2022-08-16	5.170	5.220	5.130	5.140	5.098	19,839,810
2022-08-15	5.150	5.270	5.120	5.170	5.128	26,006,631
2022-08-12	5.110	5.300	5.080	5.200	5.158	35,623,412
2022-08-11	4.940	5.150	4.940	5.120	5.078	37,688,328
2022-08-10	5.030	5.030	4.920	4.960	4.919	23,058,751
2022-08-09	4.970	5.060	4.920	5.050	5.009	28,872,551
2022-08-08	4.970	5.010	4.950	4.960	4.919	20,563,923
2022-08-05	4.900	4.990	4.900	4.980	4.939	22,980,077
2022-08-04	4.940	4.980	4.860	4.930	4.890	34,076,963
2022-08-03	4.970	5.100	4.900	4.900	4.860	28,061,504

← NewerPage 17 of 21 · 1,212 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.