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
2026-04-21	12.360	12.380	12.190	12.350	12.350	52,675,648
2026-04-20	12.160	12.560	12.120	12.360	12.360	98,542,453
2026-04-17	12.280	12.300	12.050	12.170	12.170	73,594,689
2026-04-16	12.250	12.450	12.250	12.330	12.330	67,984,865
2026-04-15	12.280	12.370	12.200	12.220	12.220	69,196,352
2026-04-14	12.460	12.530	12.150	12.270	12.270	91,221,662
2026-04-13	12.820	12.830	12.300	12.380	12.380	146,142,658
2026-04-10	13.000	13.320	12.800	13.100	13.100	136,596,319
2026-04-09	13.500	13.500	12.980	12.990	12.990	119,499,536
2026-04-08	13.160	13.680	13.160	13.650	13.650	87,758,957
2026-04-07	12.940	13.030	12.880	12.960	12.960	23,033,244
2026-04-03	13.090	13.220	12.860	12.910	12.910	24,119,540
2026-04-02	13.300	13.300	12.970	13.060	13.060	35,685,025
2026-04-01	13.080	13.410	12.940	13.280	13.280	57,265,641
2026-03-31	13.110	13.180	12.920	12.940	12.940	29,306,317
2026-03-30	13.060	13.140	12.970	13.130	13.130	25,436,794
2026-03-27	12.960	13.200	12.900	13.180	13.180	32,769,539
2026-03-26	13.410	13.420	13.020	13.080	13.080	34,493,758
2026-03-25	13.110	13.390	13.040	13.370	13.370	39,972,565
2026-03-24	12.990	13.100	12.870	13.040	13.040	54,203,518
2026-03-23	13.070	13.110	12.710	12.770	12.770	62,329,491
2026-03-20	13.520	13.640	13.330	13.340	13.340	38,746,674
2026-03-19	13.670	13.720	13.480	13.540	13.540	36,938,724
2026-03-18	13.980	14.000	13.670	13.850	13.850	35,622,784
2026-03-17	14.080	14.300	13.950	13.950	13.950	46,535,661
2026-03-16	13.850	14.220	13.810	14.080	14.080	54,268,643
2026-03-13	13.990	14.020	13.840	13.850	13.850	35,491,270
2026-03-12	14.180	14.260	13.960	14.080	14.080	36,349,248
2026-03-11	14.280	14.360	14.120	14.180	14.180	32,392,548
2026-03-10	14.120	14.320	14.090	14.280	14.280	36,120,718
2026-03-09	14.000	14.090	13.810	14.020	14.020	39,014,800
2026-03-06	14.170	14.260	14.040	14.220	14.220	29,276,465
2026-03-05	14.080	14.320	14.010	14.160	14.160	54,710,028
2026-03-04	13.950	14.110	13.740	13.830	13.830	58,098,750
2026-03-03	14.400	14.640	14.030	14.090	14.090	72,160,049
2026-03-02	14.500	14.660	14.300	14.420	14.420	73,037,558
2026-02-27	14.670	14.930	14.630	14.860	14.860	47,189,651
2026-02-26	15.010	15.010	14.640	14.700	14.700	73,787,195
2026-02-25	15.020	15.160	14.960	15.010	15.010	45,579,295
2026-02-24	15.290	15.290	14.970	15.020	15.020	53,108,387
2026-02-13	15.000	15.450	14.990	15.090	15.090	79,496,083
2026-02-12	15.190	15.200	14.920	15.000	15.000	61,400,858
2026-02-11	15.240	15.270	15.130	15.190	15.190	45,900,086
2026-02-10	15.330	15.350	15.110	15.260	15.260	55,733,939
2026-02-09	15.370	15.440	15.160	15.280	15.280	66,212,630
2026-02-06	15.360	15.430	14.950	15.280	15.280	75,010,269
2026-02-05	15.360	15.490	15.280	15.440	15.440	62,237,391
2026-02-04	15.250	15.600	15.100	15.360	15.360	75,173,753
2026-02-03	15.930	15.970	15.010	15.360	15.360	143,995,642
2026-02-02	16.090	16.400	15.780	15.800	15.800	73,114,562
2026-01-30	16.700	16.840	16.080	16.090	16.090	85,072,516
2026-01-29	16.610	16.990	16.300	16.920	16.920	80,570,178
2026-01-28	16.800	16.950	16.560	16.600	16.600	60,993,579
2026-01-27	16.750	16.910	16.460	16.760	16.760	60,642,937
2026-01-26	17.100	17.180	16.650	16.680	16.680	83,544,232
2026-01-23	17.280	17.280	17.000	17.080	17.080	87,656,313
2026-01-22	16.850	17.680	16.820	17.250	17.250	138,111,118
2026-01-21	16.880	16.970	16.700	16.750	16.750	76,412,442
2026-01-20	17.200	17.250	16.700	16.860	16.860	86,955,240
2026-01-19	17.430	17.740	17.150	17.200	17.200	83,415,774

← NewerPage 3 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.