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
2026-01-16	17.770	17.850	17.030	17.390	17.390	118,182,220
2026-01-15	17.900	18.300	17.430	17.600	17.600	131,428,905
2026-01-14	17.740	19.010	17.660	17.980	17.980	288,924,196
2026-01-13	16.800	18.210	16.800	17.530	17.530	271,501,085
2026-01-12	16.520	16.850	16.230	16.550	16.550	104,238,828
2026-01-09	16.110	16.620	16.070	16.480	16.480	68,690,883
2026-01-08	16.100	16.250	15.960	16.190	16.190	45,160,978
2026-01-07	16.400	16.460	16.120	16.180	16.180	55,233,814
2026-01-06	16.350	16.760	16.280	16.510	16.510	60,402,378
2026-01-05	15.950	16.500	15.790	16.390	16.390	95,322,739
2025-12-31	15.850	16.100	15.800	15.950	15.950	45,422,191
2025-12-30	16.230	16.300	15.780	15.870	15.870	65,570,623
2025-12-29	16.090	16.830	15.950	16.290	16.290	103,536,178
2025-12-26	16.370	16.530	15.780	15.800	15.800	92,662,590
2025-12-25	16.500	16.650	16.370	16.410	16.410	38,001,947
2025-12-24	16.410	16.660	16.360	16.530	16.530	31,458,659
2025-12-23	16.600	16.700	16.260	16.530	16.530	51,279,529
2025-12-22	16.650	16.690	16.250	16.580	16.580	63,793,616
2025-12-19	16.240	16.760	16.040	16.640	16.640	69,055,784
2025-12-18	16.280	16.470	16.120	16.260	16.260	35,050,363
2025-12-17	16.160	16.480	15.950	16.360	16.360	51,342,992
2025-12-16	16.160	16.370	15.970	16.110	16.110	39,395,628
2025-12-15	16.200	16.520	16.140	16.170	16.170	36,080,763
2025-12-12	16.250	16.290	15.940	16.250	16.250	40,854,310
2025-12-11	16.420	16.500	16.180	16.240	16.240	30,440,802
2025-12-10	16.210	16.480	16.160	16.430	16.430	34,172,424
2025-12-09	16.410	16.450	16.170	16.260	16.260	29,656,853
2025-12-08	16.420	16.680	16.360	16.390	16.390	31,375,904
2025-12-05	16.190	16.390	16.060	16.360	16.360	33,545,137
2025-12-04	16.220	16.270	15.950	16.150	16.150	21,451,850
2025-12-03	16.200	16.310	16.080	16.140	16.140	24,653,800
2025-12-02	16.150	16.380	16.110	16.260	16.260	27,906,991
2025-12-01	16.410	16.410	16.070	16.200	16.200	43,310,116
2025-11-28	15.870	16.490	15.860	16.460	16.460	51,840,535
2025-11-27	16.220	16.300	15.900	15.910	15.910	30,270,485
2025-11-26	16.010	16.230	16.000	16.140	16.140	25,811,675
2025-11-25	16.020	16.250	15.930	16.030	16.030	31,957,227
2025-11-24	15.750	16.060	15.700	16.000	16.000	40,015,372
2025-11-21	15.610	15.950	15.580	15.720	15.720	38,208,391
2025-11-20	16.050	16.080	15.720	15.790	15.790	39,035,192
2025-11-19	16.320	16.450	15.810	15.950	15.950	54,613,315
2025-11-18	16.500	16.580	16.200	16.390	16.390	32,738,934
2025-11-17	16.420	16.780	16.350	16.620	16.620	32,303,202
2025-11-14	16.530	16.870	16.470	16.480	16.480	33,993,351
2025-11-13	16.280	16.640	16.180	16.630	16.630	43,364,670
2025-11-12	16.430	16.550	16.170	16.330	16.330	35,318,701
2025-11-11	16.520	16.700	16.300	16.440	16.440	56,596,310
2025-11-10	17.400	17.400	16.230	16.490	16.490	131,500,614
2025-11-07	17.530	17.800	17.450	17.610	17.610	26,307,513
2025-11-06	17.570	17.720	17.350	17.600	17.600	35,702,419
2025-11-05	17.380	17.880	17.250	17.660	17.660	41,080,670
2025-11-04	18.010	18.030	17.360	17.450	17.450	60,143,621
2025-11-03	18.430	18.450	17.870	18.100	18.100	45,861,279
2025-10-31	18.050	18.470	17.980	18.430	18.430	60,774,331
2025-10-30	18.350	18.350	17.810	17.860	17.860	55,555,949
2025-10-29	18.260	18.440	18.060	18.380	18.380	41,082,849
2025-10-28	18.360	18.480	18.180	18.260	18.260	45,446,534
2025-10-27	18.440	18.590	18.020	18.380	18.380	68,866,500
2025-10-24	18.420	18.500	18.190	18.300	18.300	33,794,447
2025-10-23	18.550	18.600	18.150	18.420	18.420	40,996,926

← NewerPage 4 of 21 · 1,216 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.