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
2022-02-07	4.500	4.580	4.490	4.560	4.461	21,730,748
2022-01-28	4.490	4.510	4.430	4.490	4.393	18,656,196
2022-01-27	4.520	4.540	4.430	4.450	4.354	21,160,694
2022-01-26	4.450	4.560	4.420	4.520	4.422	20,834,763
2022-01-25	4.680	4.680	4.440	4.450	4.354	36,168,888
2022-01-24	4.870	4.870	4.660	4.690	4.588	38,128,449
2022-01-21	4.780	4.900	4.760	4.870	4.764	35,995,017
2022-01-20	4.800	4.840	4.770	4.780	4.676	17,263,599
2022-01-19	4.800	4.850	4.760	4.820	4.716	15,998,102
2022-01-18	4.840	4.850	4.770	4.800	4.696	19,465,879
2022-01-17	4.710	4.830	4.700	4.800	4.696	25,357,446
2022-01-14	4.810	4.820	4.700	4.710	4.608	28,567,412
2022-01-13	4.810	4.850	4.780	4.820	4.716	24,637,822
2022-01-12	4.830	4.840	4.780	4.810	4.706	20,647,545
2022-01-11	4.900	4.900	4.810	4.830	4.725	34,035,416
2022-01-10	4.800	4.950	4.770	4.850	4.745	38,472,515
2022-01-07	4.840	4.890	4.780	4.800	4.696	24,391,858
2022-01-06	4.910	4.920	4.810	4.830	4.725	29,916,500
2022-01-05	5.050	5.050	4.880	4.900	4.794	42,340,525
2022-01-04	4.900	5.000	4.880	4.990	4.882	57,096,475
2021-12-31	4.810	4.870	4.770	4.850	4.745	28,268,298
2021-12-30	4.760	4.880	4.740	4.790	4.686	28,631,168
2021-12-29	4.700	4.760	4.670	4.760	4.657	21,282,526
2021-12-28	4.720	4.730	4.680	4.720	4.618	13,102,057
2021-12-27	4.740	4.770	4.710	4.730	4.627	18,986,832
2021-12-24	4.720	4.770	4.660	4.750	4.647	27,300,742
2021-12-23	4.740	4.770	4.700	4.720	4.618	18,878,474
2021-12-22	4.730	4.770	4.710	4.750	4.647	25,313,408
2021-12-21	4.620	4.730	4.610	4.720	4.618	28,306,315
2021-12-20	4.620	4.640	4.600	4.640	4.539	20,909,200
2021-12-17	4.670	4.680	4.630	4.660	4.559	16,865,304
2021-12-16	4.690	4.700	4.640	4.670	4.569	19,165,510
2021-12-15	4.740	4.740	4.680	4.690	4.588	17,932,700
2021-12-14	4.710	4.760	4.680	4.730	4.627	19,522,848
2021-12-13	4.720	4.750	4.710	4.720	4.618	18,265,513
2021-12-10	4.760	4.800	4.710	4.720	4.618	21,735,500
2021-12-09	4.690	4.780	4.670	4.760	4.657	33,611,655
2021-12-08	4.660	4.720	4.630	4.690	4.588	19,424,438
2021-12-07	4.750	4.750	4.640	4.660	4.559	21,436,825
2021-12-06	4.750	4.770	4.690	4.700	4.598	24,223,584
2021-12-03	4.680	4.720	4.650	4.710	4.608	20,605,529
2021-12-02	4.660	4.700	4.650	4.660	4.559	20,130,253
2021-12-01	4.580	4.680	4.560	4.680	4.579	19,275,170
2021-11-30	4.610	4.640	4.590	4.600	4.500	17,506,386
2021-11-29	4.580	4.630	4.530	4.610	4.510	20,523,641
2021-11-26	4.680	4.690	4.620	4.640	4.539	21,384,435
2021-11-25	4.670	4.710	4.660	4.690	4.588	17,708,409
2021-11-24	4.740	4.740	4.670	4.680	4.579	21,965,924
2021-11-23	4.640	4.750	4.620	4.670	4.569	27,764,458
2021-11-22	4.750	4.760	4.640	4.640	4.539	31,605,571
2021-11-19	4.620	4.670	4.610	4.640	4.539	21,503,400
2021-11-18	4.630	4.690	4.600	4.610	4.510	27,351,241
2021-11-17	4.700	4.710	4.600	4.640	4.539	28,816,916
2021-11-16	4.690	4.800	4.680	4.690	4.588	36,465,423
2021-11-15	4.690	4.780	4.650	4.690	4.588	31,701,032
2021-11-12	4.810	4.820	4.680	4.720	4.618	30,474,963
2021-11-11	4.770	4.810	4.750	4.780	4.676	24,934,205
2021-11-10	4.810	4.840	4.750	4.790	4.686	26,377,730
2021-11-09	4.870	4.920	4.790	4.800	4.696	26,058,445
2021-11-08	4.930	4.960	4.840	4.840	4.735	27,775,134

← NewerPage 20 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.