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
2026-07-20	10.570	10.960	10.330	10.860	10.860	111,044,785
2026-07-17	10.710	10.930	10.360	10.590	10.590	101,026,832
2026-07-16	10.500	10.960	10.470	10.890	10.890	130,185,716
2026-07-15	9.800	10.620	9.760	10.430	10.430	105,867,642
2026-07-14	10.050	10.070	9.710	9.850	9.850	56,527,335
2026-07-13	10.130	10.220	9.950	9.980	9.980	45,358,543
2026-07-10	9.930	10.390	9.790	10.170	10.170	68,338,390
2026-07-09	9.980	10.080	9.850	9.950	9.950	40,852,112
2026-07-08	10.250	10.320	10.000	10.010	10.010	46,695,826
2026-07-07	10.590	10.590	10.220	10.250	10.250	42,871,680
2026-07-06	10.560	10.660	10.400	10.620	10.620	44,045,823
2026-07-03	10.340	10.680	10.260	10.620	10.620	62,635,499
2026-07-02	10.420	10.680	10.310	10.380	10.380	61,291,700
2026-07-01	10.140	10.440	10.100	10.390	10.390	70,017,824
2026-06-30	9.970	10.220	9.940	10.160	10.160	71,332,572
2026-06-29	9.720	10.240	9.460	9.980	9.980	96,760,816
2026-06-26	10.030	10.100	9.760	9.760	9.760	71,757,938
2026-06-25	9.980	10.420	9.910	10.100	10.100	97,351,419
2026-06-24	10.610	10.660	10.050	10.050	10.050	74,383,243
2026-06-23	10.510	10.930	10.490	10.580	10.580	60,949,453
2026-06-22	10.400	10.680	10.210	10.630	10.630	75,748,112
2026-06-18	11.010	11.040	10.470	10.540	10.540	69,311,348
2026-06-17	11.680	11.760	11.200	11.350	10.850	86,910,251
2026-06-16	11.380	11.820	11.250	11.780	11.261	89,690,203
2026-06-15	11.420	11.470	11.230	11.370	10.869	73,151,023
2026-06-12	11.090	11.450	11.060	11.300	10.802	87,069,253
2026-06-11	11.000	11.200	10.810	11.020	10.535	54,298,426
2026-06-10	11.200	11.230	10.980	11.070	11.070	53,424,391
2026-06-09	11.150	11.360	10.860	11.310	11.310	84,937,317
2026-06-08	11.480	11.700	11.120	11.170	11.170	76,569,834
2026-06-05	11.990	12.170	11.700	11.810	11.810	74,494,248
2026-06-04	12.400	12.500	11.880	12.020	12.020	81,760,368
2026-06-03	12.550	12.610	12.300	12.500	12.500	72,258,616
2026-06-02	12.850	12.950	12.560	12.660	12.660	57,285,546
2026-06-01	12.620	13.030	12.480	12.960	12.960	66,456,762
2026-05-29	12.610	13.090	12.570	12.810	12.810	83,479,676
2026-05-28	13.100	13.140	12.650	12.670	12.670	91,270,938
2026-05-27	13.250	13.490	12.890	13.170	13.170	96,368,267
2026-05-26	13.500	13.520	13.150	13.240	13.240	81,158,338
2026-05-25	13.310	13.790	13.150	13.620	13.620	97,175,079
2026-05-22	13.590	13.690	13.250	13.350	13.350	96,320,987
2026-05-21	14.090	14.120	13.510	13.540	13.540	147,129,715
2026-05-20	14.050	14.360	13.960	14.170	14.170	132,231,796
2026-05-19	13.400	14.330	13.400	14.220	14.220	206,358,268
2026-05-18	13.830	13.830	13.410	13.450	13.450	122,046,703
2026-05-15	13.310	13.980	13.150	13.750	13.750	196,493,811
2026-05-14	13.110	13.870	12.740	13.530	13.530	210,927,626
2026-05-13	12.920	13.170	12.860	13.070	13.070	76,732,620
2026-05-12	13.220	13.270	12.860	12.940	12.940	86,822,895
2026-05-11	12.970	13.280	12.970	13.180	13.180	101,681,999
2026-05-08	13.100	13.170	12.950	12.980	12.980	95,372,143
2026-05-07	13.280	13.400	13.050	13.180	13.180	100,085,624
2026-05-06	13.350	13.430	13.150	13.260	13.260	108,126,288
2026-04-30	13.570	13.590	13.210	13.250	13.250	100,409,621
2026-04-29	13.770	13.780	13.440	13.500	13.500	130,176,876
2026-04-28	13.700	14.200	13.700	13.780	13.780	146,779,939
2026-04-27	13.250	13.970	13.250	13.880	13.880	182,453,043
2026-04-24	13.500	13.600	13.200	13.250	13.250	177,700,818
2026-04-23	12.780	13.790	12.780	13.630	13.630	329,051,443
2026-04-22	12.240	12.550	12.230	12.540	12.540	74,740,478

← NewerPage 2 of 5 · 243 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.