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
2025-04-23	15.990	15.990	15.260	15.460	15.460	86,987,108
2025-04-22	15.630	16.950	15.530	16.030	16.030	111,903,601
2025-04-21	14.730	15.750	14.730	15.410	15.410	65,469,676
2025-04-18	14.750	14.860	14.380	14.750	14.750	39,369,799
2025-04-17	14.710	15.060	14.580	14.800	14.800	48,479,429
2025-04-16	15.260	15.260	14.350	14.950	14.950	83,023,073
2025-04-15	14.810	14.850	14.450	14.600	14.600	48,939,796
2025-04-14	14.300	14.890	14.170	14.810	14.810	77,145,131
2025-04-11	14.300	14.430	13.920	14.390	14.390	92,093,880
2025-04-10	13.900	14.300	13.490	14.250	14.250	127,855,260
2025-04-09	11.910	13.370	11.710	13.370	13.370	132,951,693
2025-04-08	13.040	13.230	11.910	12.150	12.150	185,102,972
2025-04-07	13.230	13.230	13.230	13.230	13.230	18,804,600
2025-04-03	14.980	15.170	14.580	14.700	14.700	93,328,543
2025-04-02	15.480	15.580	15.260	15.340	15.340	48,662,809
2025-04-01	15.200	15.790	15.040	15.510	15.510	79,886,757
2025-03-31	14.940	15.400	14.830	15.230	15.230	70,033,139
2025-03-28	14.940	15.240	14.790	14.930	14.930	92,272,324
2025-03-27	13.880	14.880	13.870	14.820	14.820	109,243,892
2025-03-26	13.330	13.880	13.300	13.820	13.820	38,785,088
2025-03-25	13.470	13.580	13.320	13.390	13.390	20,152,785
2025-03-24	13.230	13.640	13.180	13.490	13.490	39,569,991
2025-03-21	13.500	13.570	13.070	13.180	13.180	29,882,882
2025-03-20	13.770	13.870	13.540	13.590	13.590	25,901,401
2025-03-19	13.820	13.980	13.630	13.780	13.780	38,013,726
2025-03-18	13.150	13.940	13.140	13.890	13.890	88,940,300
2025-03-17	12.980	13.290	12.970	13.140	13.140	34,415,439
2025-03-14	12.620	13.200	12.610	12.980	12.980	42,622,729
2025-03-13	12.700	12.770	12.550	12.600	12.600	25,585,118
2025-03-12	13.150	13.180	12.690	12.760	12.760	46,800,888
2025-03-11	12.770	13.250	12.660	13.100	13.100	50,810,212
2025-03-10	13.300	13.360	12.620	12.790	12.790	59,495,717
2025-03-07	13.580	13.590	13.360	13.450	13.450	27,347,680
2025-03-06	13.330	13.700	13.150	13.600	13.600	50,707,266
2025-03-05	12.940	13.350	12.900	13.260	13.260	42,920,038
2025-03-04	13.030	13.110	12.840	12.920	12.920	21,707,642
2025-03-03	12.880	13.150	12.670	13.070	13.070	37,159,757
2025-02-28	13.390	13.440	12.750	12.790	12.790	39,260,856
2025-02-27	13.180	13.490	13.130	13.370	13.370	47,120,344
2025-02-26	13.080	13.380	13.080	13.180	13.180	36,638,801
2025-02-25	13.150	13.480	13.050	13.250	13.250	47,224,385
2025-02-24	13.160	13.550	12.930	13.210	13.210	59,165,604
2025-02-21	12.620	13.280	12.480	13.160	13.160	66,749,148
2025-02-20	12.470	12.730	12.350	12.610	12.610	29,814,766
2025-02-19	12.340	12.530	12.220	12.480	12.480	30,808,790
2025-02-18	12.580	12.600	12.190	12.230	12.230	47,291,054
2025-02-17	12.700	12.850	12.510	12.570	12.570	46,677,027
2025-02-14	12.650	12.910	12.620	12.900	12.900	39,801,361
2025-02-13	13.240	13.260	12.510	12.650	12.650	73,098,388
2025-02-12	13.560	13.560	13.090	13.230	13.230	51,929,637
2025-02-11	13.400	13.600	13.240	13.540	13.540	40,255,183
2025-02-10	13.170	13.600	12.980	13.380	13.380	57,366,756
2025-02-07	12.760	13.220	12.690	13.130	13.130	56,566,936
2025-02-06	12.720	12.910	12.630	12.770	12.770	37,845,059
2025-02-05	12.920	13.000	12.580	12.840	12.840	27,002,972
2025-01-27	13.220	13.330	12.860	12.870	12.870	31,333,085
2025-01-24	12.920	13.300	12.900	13.230	13.230	34,729,521
2025-01-23	13.050	13.410	12.930	12.980	12.980	35,949,721
2025-01-22	13.060	13.200	12.600	12.990	12.990	42,162,161
2025-01-21	12.960	13.200	12.790	13.030	13.030	33,473,304

← NewerPage 7 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.