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
2025-07-22	21.100	21.500	20.300	20.450	20.450	56,337,725
2025-07-21	20.840	21.160	20.520	20.990	20.990	52,866,578
2025-07-18	20.400	21.140	20.400	21.050	21.050	64,379,483
2025-07-17	19.850	21.050	19.850	20.680	20.680	122,616,649
2025-07-16	18.800	19.500	18.750	19.360	19.360	71,473,954
2025-07-15	18.600	19.070	18.580	18.880	18.880	44,344,665
2025-07-14	18.610	18.800	18.350	18.710	18.710	49,712,686
2025-07-11	18.650	18.940	18.540	18.590	18.590	49,979,873
2025-07-10	19.300	19.300	18.450	18.650	18.650	74,681,656
2025-07-09	18.900	19.540	18.850	19.260	19.260	65,487,647
2025-07-08	19.200	19.330	18.810	18.930	18.930	61,080,011
2025-07-07	19.520	19.590	19.100	19.340	19.340	42,832,413
2025-07-04	18.670	19.770	18.580	19.460	19.460	99,242,820
2025-07-03	18.610	18.860	18.250	18.650	18.650	72,493,186
2025-07-02	19.330	19.330	18.700	18.780	18.780	75,226,121
2025-07-01	20.450	20.450	19.190	19.430	19.430	139,241,109
2025-06-30	19.650	20.780	19.120	20.680	20.680	196,648,793
2025-06-27	21.650	21.880	19.560	19.580	19.580	248,460,905
2025-06-26	21.910	22.080	21.070	21.730	21.730	75,344,185
2025-06-25	20.770	22.030	20.580	21.910	21.910	81,994,710
2025-06-24	19.330	20.900	19.330	20.700	20.700	77,788,024
2025-06-23	18.670	19.400	18.670	19.350	19.350	39,855,472
2025-06-20	19.460	19.500	18.700	18.940	18.940	57,473,472
2025-06-19	19.940	20.120	19.000	19.470	19.470	79,520,297
2025-06-18	20.010	20.060	18.000	19.780	19.780	131,475,013
2025-06-17	19.010	19.970	18.970	19.940	19.940	67,109,904
2025-06-16	19.270	19.770	18.850	19.140	19.140	61,971,215
2025-06-13	18.730	19.360	18.700	19.300	19.300	53,346,697
2025-06-12	18.700	18.810	18.380	18.730	18.730	35,546,091
2025-06-11	18.500	18.990	18.430	18.800	18.800	31,852,515
2025-06-10	18.290	18.550	18.110	18.480	18.480	30,719,303
2025-06-09	18.520	18.600	18.100	18.270	18.270	31,823,982
2025-06-06	18.410	18.580	18.230	18.480	18.480	23,894,499
2025-06-05	18.690	18.990	18.260	18.430	18.430	59,653,329
2025-06-04	18.400	18.450	18.020	18.320	18.320	38,483,425
2025-06-03	17.630	18.480	17.600	18.170	18.170	64,937,893
2025-05-30	17.270	18.050	17.220	17.620	17.620	53,566,088
2025-05-29	16.900	17.540	16.820	17.260	17.260	36,051,440
2025-05-28	16.860	17.150	16.800	16.940	16.940	22,576,503
2025-05-27	17.000	17.090	16.850	16.860	16.860	17,803,609
2025-05-26	17.000	17.040	16.710	17.000	17.000	27,240,621
2025-05-23	17.120	17.240	16.980	17.010	17.010	25,088,420
2025-05-22	17.030	17.400	16.910	17.110	17.110	34,274,494
2025-05-21	17.010	17.290	16.880	17.000	17.000	29,024,463
2025-05-20	16.600	17.230	16.250	17.150	17.150	48,399,222
2025-05-19	16.880	16.950	16.440	16.480	16.480	36,149,226
2025-05-16	16.590	17.040	16.310	16.990	16.990	40,895,210
2025-05-15	16.990	17.040	16.630	16.710	16.710	38,550,509
2025-05-14	16.140	17.060	16.040	16.980	16.980	72,323,503
2025-05-13	16.230	16.280	15.750	16.150	16.150	42,444,636
2025-05-12	15.730	16.030	15.650	15.950	15.950	47,847,790
2025-05-09	15.200	15.780	15.090	15.630	15.630	58,066,436
2025-05-08	15.200	15.320	15.120	15.170	15.170	24,497,423
2025-05-07	15.510	15.620	15.200	15.310	15.310	36,135,296
2025-05-06	15.450	15.450	15.130	15.200	15.200	36,329,297
2025-04-30	15.540	15.540	15.240	15.330	15.330	26,719,584
2025-04-29	15.360	15.610	15.100	15.470	15.470	30,768,060
2025-04-28	15.610	15.690	15.320	15.450	15.450	40,157,806
2025-04-25	15.730	15.890	15.420	15.500	15.500	45,250,728
2025-04-24	15.520	15.950	15.410	15.740	15.740	72,888,303

← NewerPage 6 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.