Zhejiang China Commodities City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.100 | 5.100 | 4.910 | 4.980 | 4.939 | 42,941,246 |
| 2022-08-01 | 5.250 | 5.260 | 5.110 | 5.150 | 5.108 | 32,035,012 |
| 2022-07-29 | 5.330 | 5.350 | 5.230 | 5.290 | 5.247 | 26,094,697 |
| 2022-07-28 | 5.390 | 5.400 | 5.320 | 5.330 | 5.286 | 20,073,474 |
| 2022-07-27 | 5.430 | 5.430 | 5.350 | 5.360 | 5.316 | 18,086,077 |
| 2022-07-26 | 5.270 | 5.450 | 5.270 | 5.440 | 5.396 | 30,275,109 |
| 2022-07-25 | 5.410 | 5.420 | 5.270 | 5.290 | 5.247 | 28,472,304 |
| 2022-07-22 | 5.380 | 5.440 | 5.350 | 5.410 | 5.366 | 27,445,932 |
| 2022-07-21 | 5.400 | 5.440 | 5.320 | 5.380 | 5.336 | 32,423,512 |
| 2022-07-20 | 5.340 | 5.410 | 5.340 | 5.370 | 5.326 | 24,064,263 |
| 2022-07-19 | 5.330 | 5.430 | 5.310 | 5.360 | 5.316 | 27,819,114 |
| 2022-07-18 | 5.260 | 5.350 | 5.260 | 5.340 | 5.296 | 32,796,960 |
| 2022-07-15 | 5.370 | 5.400 | 5.260 | 5.260 | 5.217 | 43,353,987 |
| 2022-07-14 | 5.390 | 5.470 | 5.330 | 5.390 | 5.346 | 34,810,271 |
| 2022-07-13 | 5.400 | 5.430 | 5.350 | 5.390 | 5.346 | 34,675,610 |
| 2022-07-12 | 5.520 | 5.530 | 5.380 | 5.390 | 5.346 | 39,517,891 |
| 2022-07-11 | 5.480 | 5.600 | 5.440 | 5.540 | 5.495 | 38,505,646 |
| 2022-07-08 | 5.630 | 5.660 | 5.510 | 5.520 | 5.475 | 46,659,384 |
| 2022-07-07 | 5.530 | 5.700 | 5.530 | 5.610 | 5.564 | 53,422,938 |
| 2022-07-06 | 5.860 | 5.860 | 5.560 | 5.610 | 5.564 | 80,117,386 |
| 2022-07-05 | 5.760 | 5.970 | 5.690 | 5.870 | 5.822 | 99,663,964 |
| 2022-07-04 | 5.720 | 5.890 | 5.660 | 5.710 | 5.663 | 79,956,276 |
| 2022-07-01 | 5.600 | 5.990 | 5.600 | 5.790 | 5.743 | 149,871,337 |
| 2022-06-30 | 5.370 | 5.800 | 5.350 | 5.570 | 5.525 | 125,601,070 |
| 2022-06-29 | 5.490 | 5.610 | 5.350 | 5.350 | 5.306 | 75,032,149 |
| 2022-06-28 | 5.400 | 5.580 | 5.190 | 5.510 | 5.465 | 174,239,965 |
| 2022-06-27 | 5.740 | 5.740 | 5.360 | 5.410 | 5.366 | 235,539,124 |
| 2022-06-24 | 5.210 | 5.270 | 5.180 | 5.220 | 5.177 | 28,018,320 |
| 2022-06-23 | 5.230 | 5.230 | 5.110 | 5.210 | 5.167 | 34,057,710 |
| 2022-06-22 | 5.290 | 5.400 | 5.170 | 5.180 | 5.138 | 36,765,801 |
| 2022-06-21 | 5.290 | 5.480 | 5.230 | 5.290 | 5.247 | 41,751,048 |
| 2022-06-20 | 5.440 | 5.490 | 5.340 | 5.350 | 5.306 | 35,621,533 |
| 2022-06-17 | 5.350 | 5.410 | 5.290 | 5.390 | 5.346 | 27,779,201 |
| 2022-06-16 | 5.420 | 5.470 | 5.350 | 5.370 | 5.326 | 30,111,604 |
| 2022-06-15 | 5.430 | 5.540 | 5.360 | 5.380 | 5.336 | 41,083,321 |
| 2022-06-14 | 5.270 | 5.430 | 5.230 | 5.430 | 5.386 | 35,693,207 |
| 2022-06-13 | 5.400 | 5.400 | 5.230 | 5.310 | 5.267 | 32,753,483 |
| 2022-06-10 | 5.270 | 5.430 | 5.260 | 5.430 | 5.386 | 40,870,903 |
| 2022-06-09 | 5.480 | 5.480 | 5.300 | 5.360 | 5.244 | 29,479,672 |
| 2022-06-08 | 5.460 | 5.500 | 5.350 | 5.460 | 5.342 | 35,856,576 |
| 2022-06-07 | 5.480 | 5.520 | 5.410 | 5.500 | 5.381 | 35,131,253 |
| 2022-06-06 | 5.300 | 5.480 | 5.260 | 5.480 | 5.361 | 45,246,213 |
| 2022-06-02 | 5.370 | 5.370 | 5.310 | 5.320 | 5.205 | 32,931,039 |
| 2022-06-01 | 5.390 | 5.480 | 5.340 | 5.380 | 5.263 | 33,808,957 |
| 2022-05-31 | 5.380 | 5.490 | 5.360 | 5.410 | 5.293 | 41,938,235 |
| 2022-05-30 | 5.350 | 5.420 | 5.300 | 5.400 | 5.283 | 45,480,940 |
| 2022-05-27 | 5.240 | 5.410 | 5.180 | 5.340 | 5.224 | 55,256,261 |
| 2022-05-26 | 5.150 | 5.260 | 5.100 | 5.200 | 5.087 | 32,191,740 |
| 2022-05-25 | 4.920 | 5.150 | 4.900 | 5.130 | 5.019 | 38,047,993 |
| 2022-05-24 | 5.120 | 5.130 | 4.910 | 4.930 | 4.823 | 37,834,540 |
| 2022-05-23 | 5.180 | 5.180 | 5.100 | 5.130 | 5.019 | 26,369,350 |
| 2022-05-20 | 5.150 | 5.230 | 5.140 | 5.180 | 5.068 | 28,984,272 |
| 2022-05-19 | 5.070 | 5.170 | 5.030 | 5.150 | 5.038 | 30,624,508 |
| 2022-05-18 | 5.190 | 5.290 | 5.140 | 5.180 | 5.068 | 33,558,518 |
| 2022-05-17 | 5.250 | 5.310 | 5.130 | 5.170 | 5.058 | 33,262,144 |
| 2022-05-16 | 5.250 | 5.340 | 5.210 | 5.290 | 5.175 | 43,193,649 |
| 2022-05-13 | 5.190 | 5.320 | 5.170 | 5.290 | 5.175 | 37,582,874 |
| 2022-05-12 | 5.190 | 5.260 | 5.110 | 5.160 | 5.048 | 38,784,602 |
| 2022-05-11 | 5.120 | 5.390 | 5.120 | 5.240 | 5.126 | 68,860,083 |
| 2022-05-10 | 4.960 | 5.140 | 4.900 | 5.100 | 4.989 | 51,308,885 |
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.