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
2025-10-22	18.800	19.050	18.500	18.660	18.660	47,772,403
2025-10-21	19.200	19.270	18.730	18.840	18.840	58,770,942
2025-10-20	19.200	19.770	19.040	19.270	19.270	55,581,606
2025-10-17	19.980	20.120	19.100	19.180	19.180	74,808,948
2025-10-16	19.400	20.310	19.320	19.920	19.920	114,046,720
2025-10-15	19.800	20.120	19.330	19.610	19.610	161,587,446
2025-10-14	18.600	19.180	18.500	19.040	19.040	102,946,742
2025-10-13	17.600	18.490	17.300	18.370	18.370	53,337,585
2025-10-10	18.400	18.500	18.060	18.120	18.120	49,284,475
2025-10-09	18.000	18.500	17.990	18.220	18.220	68,741,298
2025-09-30	18.870	18.960	18.400	18.550	18.550	49,880,599
2025-09-29	18.350	19.090	18.020	18.880	18.880	62,963,650
2025-09-26	18.480	18.860	18.430	18.570	18.570	43,942,690
2025-09-25	18.950	18.950	18.460	18.490	18.490	56,941,724
2025-09-24	18.260	19.060	18.200	18.960	18.960	60,123,757
2025-09-23	19.340	19.550	18.000	18.270	18.270	98,507,843
2025-09-22	19.610	19.610	18.680	19.400	19.400	52,986,716
2025-09-19	19.190	19.930	19.010	19.640	19.640	62,623,313
2025-09-18	19.690	19.850	19.030	19.190	19.190	80,010,097
2025-09-17	19.700	19.800	19.410	19.650	19.650	53,872,398
2025-09-16	20.030	20.110	19.660	19.810	19.810	48,068,531
2025-09-15	19.710	20.100	19.620	19.860	19.860	48,902,354
2025-09-12	20.000	20.100	19.580	19.760	19.760	56,167,216
2025-09-11	19.400	20.300	19.270	20.160	20.160	60,684,277
2025-09-10	19.520	19.730	19.320	19.400	19.400	45,242,682
2025-09-09	19.700	20.180	19.550	19.610	19.610	42,797,353
2025-09-08	20.210	20.650	19.780	19.870	19.870	52,818,089
2025-09-05	20.000	20.250	19.700	20.200	20.200	51,622,942
2025-09-04	20.100	20.670	19.620	19.990	19.990	67,841,998
2025-09-03	20.850	20.850	19.920	20.140	20.140	62,621,896
2025-09-02	22.330	22.330	20.580	20.850	20.850	89,664,023
2025-09-01	22.700	23.190	22.340	22.490	22.490	62,226,210
2025-08-29	21.800	22.740	21.800	22.500	22.500	84,200,193
2025-08-28	21.870	21.950	21.280	21.750	21.750	63,567,913
2025-08-27	22.380	22.950	21.960	22.000	22.000	68,675,891
2025-08-26	22.920	23.400	22.200	22.350	22.350	103,631,811
2025-08-25	20.930	23.020	20.550	23.020	23.020	159,786,343
2025-08-22	20.330	21.180	20.050	20.930	20.930	87,921,062
2025-08-21	20.710	21.900	20.240	20.330	20.330	111,262,764
2025-08-20	20.200	20.480	19.780	19.950	19.950	62,556,293
2025-08-19	20.250	20.510	20.010	20.250	20.250	85,246,313
2025-08-18	19.120	20.450	19.120	20.120	20.120	124,758,383
2025-08-15	19.560	19.560	18.760	19.070	19.070	93,607,321
2025-08-14	18.850	19.780	18.850	19.580	19.580	146,376,359
2025-08-13	18.920	19.030	18.690	18.780	18.780	61,848,638
2025-08-12	19.240	19.280	18.600	18.870	18.870	71,961,554
2025-08-11	19.300	19.430	19.080	19.170	19.170	46,803,840
2025-08-08	19.510	19.630	19.210	19.300	19.300	45,359,247
2025-08-07	19.600	19.690	19.290	19.470	19.470	43,851,191
2025-08-06	19.950	19.950	19.440	19.640	19.640	50,724,500
2025-08-05	20.000	20.180	19.870	19.910	19.910	37,612,565
2025-08-04	20.400	20.490	19.740	20.060	20.060	69,173,709
2025-08-01	21.450	21.460	20.350	20.500	20.500	49,199,480
2025-07-31	21.010	21.630	20.990	21.300	21.300	36,086,391
2025-07-30	21.960	22.170	21.410	21.650	21.650	39,933,549
2025-07-29	22.010	22.300	21.800	22.020	22.020	45,517,235
2025-07-28	20.900	22.290	20.850	21.980	21.980	84,350,317
2025-07-25	20.460	21.500	20.460	20.980	20.980	71,581,332
2025-07-24	20.630	20.780	20.120	20.210	20.210	44,714,895
2025-07-23	20.300	20.830	20.200	20.520	20.520	42,879,446

← NewerPage 5 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.