Zhejiang China Commodities City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.950 | 5.070 | 4.910 | 5.040 | 4.931 | 31,849,468 |
| 2022-05-06 | 4.930 | 5.020 | 4.880 | 4.960 | 4.852 | 34,544,874 |
| 2022-05-05 | 5.060 | 5.140 | 5.020 | 5.040 | 4.931 | 46,545,646 |
| 2022-04-29 | 4.830 | 5.120 | 4.760 | 5.110 | 4.999 | 60,594,193 |
| 2022-04-28 | 4.760 | 4.930 | 4.670 | 4.820 | 4.716 | 52,350,527 |
| 2022-04-27 | 4.600 | 4.770 | 4.530 | 4.740 | 4.637 | 52,276,918 |
| 2022-04-26 | 4.830 | 4.910 | 4.670 | 4.690 | 4.588 | 48,903,091 |
| 2022-04-25 | 5.100 | 5.130 | 4.760 | 4.770 | 4.667 | 57,809,354 |
| 2022-04-22 | 5.090 | 5.280 | 5.030 | 5.200 | 5.087 | 42,857,782 |
| 2022-04-21 | 5.330 | 5.350 | 5.100 | 5.120 | 5.009 | 54,401,934 |
| 2022-04-20 | 5.450 | 5.530 | 5.320 | 5.360 | 5.244 | 51,413,704 |
| 2022-04-19 | 5.490 | 5.530 | 5.420 | 5.480 | 5.361 | 48,623,938 |
| 2022-04-18 | 5.410 | 5.640 | 5.330 | 5.550 | 5.430 | 63,629,943 |
| 2022-04-15 | 5.480 | 5.640 | 5.440 | 5.540 | 5.420 | 76,228,864 |
| 2022-04-14 | 5.440 | 5.510 | 5.360 | 5.460 | 5.342 | 68,376,811 |
| 2022-04-13 | 5.620 | 5.730 | 5.480 | 5.530 | 5.410 | 99,460,582 |
| 2022-04-12 | 5.170 | 5.740 | 5.160 | 5.610 | 5.488 | 131,116,750 |
| 2022-04-11 | 5.330 | 5.420 | 5.190 | 5.220 | 5.107 | 72,131,824 |
| 2022-04-08 | 5.300 | 5.350 | 5.120 | 5.300 | 5.185 | 76,498,764 |
| 2022-04-07 | 5.400 | 5.490 | 5.300 | 5.310 | 5.195 | 82,213,842 |
| 2022-04-06 | 5.140 | 5.540 | 5.140 | 5.470 | 5.351 | 146,903,255 |
| 2022-04-01 | 5.130 | 5.300 | 5.080 | 5.200 | 5.087 | 119,659,971 |
| 2022-03-31 | 5.010 | 5.090 | 4.990 | 5.030 | 4.921 | 41,182,609 |
| 2022-03-30 | 4.940 | 5.040 | 4.900 | 5.020 | 4.911 | 39,041,018 |
| 2022-03-29 | 5.000 | 5.020 | 4.900 | 4.960 | 4.852 | 45,022,473 |
| 2022-03-28 | 4.800 | 4.940 | 4.750 | 4.940 | 4.833 | 57,133,596 |
| 2022-03-25 | 4.850 | 5.020 | 4.820 | 4.850 | 4.745 | 49,632,599 |
| 2022-03-24 | 4.910 | 4.960 | 4.800 | 4.820 | 4.716 | 30,404,456 |
| 2022-03-23 | 5.020 | 5.040 | 4.900 | 4.940 | 4.833 | 35,190,863 |
| 2022-03-22 | 5.010 | 5.090 | 4.930 | 4.990 | 4.882 | 42,806,338 |
| 2022-03-21 | 5.000 | 5.130 | 4.990 | 5.020 | 4.911 | 53,765,698 |
| 2022-03-18 | 4.900 | 4.960 | 4.870 | 4.940 | 4.833 | 28,377,100 |
| 2022-03-17 | 4.970 | 5.020 | 4.860 | 4.900 | 4.794 | 51,980,007 |
| 2022-03-16 | 4.700 | 4.950 | 4.660 | 4.920 | 4.813 | 55,396,480 |
| 2022-03-15 | 4.840 | 4.850 | 4.630 | 4.640 | 4.539 | 51,166,152 |
| 2022-03-14 | 4.820 | 4.990 | 4.800 | 4.870 | 4.764 | 40,305,760 |
| 2022-03-11 | 4.750 | 4.940 | 4.630 | 4.880 | 4.774 | 45,935,325 |
| 2022-03-10 | 4.550 | 4.830 | 4.540 | 4.780 | 4.676 | 57,832,277 |
| 2022-03-09 | 4.650 | 4.670 | 4.340 | 4.470 | 4.373 | 56,413,395 |
| 2022-03-08 | 4.900 | 4.930 | 4.630 | 4.630 | 4.530 | 52,227,410 |
| 2022-03-07 | 5.000 | 5.070 | 4.840 | 4.860 | 4.755 | 50,684,682 |
| 2022-03-04 | 5.060 | 5.230 | 4.970 | 5.040 | 4.931 | 97,256,918 |
| 2022-03-03 | 4.690 | 5.120 | 4.680 | 4.990 | 4.882 | 88,760,474 |
| 2022-03-02 | 4.610 | 4.700 | 4.600 | 4.690 | 4.588 | 22,402,167 |
| 2022-03-01 | 4.620 | 4.660 | 4.590 | 4.620 | 4.520 | 17,600,010 |
| 2022-02-28 | 4.690 | 4.690 | 4.590 | 4.650 | 4.549 | 16,846,833 |
| 2022-02-25 | 4.690 | 4.730 | 4.620 | 4.660 | 4.559 | 20,150,736 |
| 2022-02-24 | 4.750 | 4.800 | 4.600 | 4.660 | 4.559 | 34,862,227 |
| 2022-02-23 | 4.800 | 4.820 | 4.760 | 4.770 | 4.667 | 18,308,034 |
| 2022-02-22 | 4.860 | 4.880 | 4.750 | 4.780 | 4.676 | 27,290,578 |
| 2022-02-21 | 4.840 | 4.940 | 4.770 | 4.900 | 4.794 | 33,265,445 |
| 2022-02-18 | 4.790 | 4.820 | 4.730 | 4.790 | 4.686 | 37,689,590 |
| 2022-02-17 | 4.880 | 5.010 | 4.750 | 4.880 | 4.774 | 49,768,373 |
| 2022-02-16 | 4.710 | 4.850 | 4.710 | 4.840 | 4.735 | 25,348,311 |
| 2022-02-15 | 4.690 | 4.740 | 4.660 | 4.710 | 4.608 | 14,833,574 |
| 2022-02-14 | 4.740 | 4.830 | 4.660 | 4.680 | 4.579 | 27,019,084 |
| 2022-02-11 | 4.960 | 5.000 | 4.750 | 4.780 | 4.676 | 41,828,585 |
| 2022-02-10 | 4.720 | 4.790 | 4.680 | 4.770 | 4.667 | 27,073,224 |
| 2022-02-09 | 4.710 | 4.780 | 4.700 | 4.720 | 4.618 | 24,346,831 |
| 2022-02-08 | 4.560 | 4.690 | 4.540 | 4.690 | 4.588 | 27,184,183 |
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.