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
2025-01-20	13.000	13.200	12.820	12.870	12.870	30,793,572
2025-01-17	13.000	13.150	12.860	12.910	12.910	27,268,715
2025-01-16	13.280	13.430	13.020	13.080	13.080	41,899,129
2025-01-15	13.000	13.350	12.900	13.210	13.210	44,536,699
2025-01-14	12.700	13.120	12.670	13.090	13.090	52,572,490
2025-01-13	12.540	12.800	12.460	12.680	12.680	29,382,747
2025-01-10	12.700	12.850	12.580	12.680	12.680	40,945,693
2025-01-09	12.600	12.830	12.540	12.690	12.690	43,754,135
2025-01-08	12.550	12.800	12.300	12.690	12.690	51,863,608
2025-01-07	12.420	12.660	12.390	12.590	12.590	33,863,583
2025-01-06	12.610	12.760	12.300	12.460	12.460	54,250,860
2025-01-03	13.260	13.320	12.600	12.610	12.610	69,067,252
2025-01-02	13.420	13.730	13.170	13.310	13.310	48,435,452
2024-12-31	13.650	13.770	13.390	13.410	13.410	42,851,804
2024-12-30	13.750	13.960	13.540	13.630	13.630	40,298,615
2024-12-27	13.700	14.000	13.430	13.750	13.750	47,064,087
2024-12-26	13.610	13.880	13.500	13.710	13.710	50,668,766
2024-12-25	14.200	14.220	13.330	13.610	13.610	101,882,495
2024-12-24	14.010	14.630	13.810	14.340	14.340	70,082,272
2024-12-23	14.570	14.570	13.760	13.920	13.920	84,050,764
2024-12-20	14.300	14.750	14.150	14.570	14.570	64,960,869
2024-12-19	13.950	14.280	13.720	14.210	14.210	58,925,683
2024-12-18	13.920	14.320	13.900	14.090	14.090	45,838,677
2024-12-17	14.400	14.400	13.800	14.070	14.070	50,712,330
2024-12-16	14.170	14.770	13.940	14.300	14.300	82,676,288
2024-12-13	14.800	14.960	14.300	14.340	14.340	105,009,674
2024-12-12	15.320	15.880	14.420	15.170	15.170	179,655,007
2024-12-11	13.910	15.170	13.880	15.130	15.130	129,039,472
2024-12-10	14.610	14.700	13.910	14.020	14.020	73,273,904
2024-12-09	14.100	14.260	13.800	14.050	14.050	56,322,873
2024-12-06	13.890	14.400	13.710	14.180	14.180	79,307,344
2024-12-05	13.790	14.020	13.700	13.930	13.930	66,508,310
2024-12-04	13.840	14.290	13.700	13.870	13.870	88,766,181
2024-12-03	14.160	14.880	13.980	14.210	14.210	115,977,387
2024-12-02	14.230	14.330	13.790	14.160	14.160	129,419,780
2024-11-29	13.350	14.490	13.160	14.230	14.230	162,172,352
2024-11-28	12.920	13.700	12.810	13.190	13.190	133,638,167
2024-11-27	12.100	12.990	11.990	12.880	12.880	114,493,036
2024-11-26	12.040	12.350	11.900	11.920	11.920	56,758,597
2024-11-25	12.370	12.490	11.940	12.160	12.160	76,025,719
2024-11-22	13.000	13.150	12.460	12.520	12.520	108,167,907
2024-11-21	12.660	13.250	12.300	13.160	13.160	150,164,511
2024-11-20	11.760	12.940	11.730	12.740	12.740	186,042,640
2024-11-19	11.450	11.860	11.400	11.760	11.760	51,827,672
2024-11-18	11.510	11.710	11.280	11.450	11.450	53,465,754
2024-11-15	11.780	12.060	11.470	11.510	11.510	61,475,955
2024-11-14	12.110	12.220	11.780	11.810	11.810	50,272,058
2024-11-13	12.030	12.260	11.890	12.110	12.110	51,257,416
2024-11-12	12.590	12.600	12.000	12.110	12.110	96,714,117
2024-11-11	12.340	12.700	12.170	12.560	12.560	98,529,967
2024-11-08	12.300	13.000	12.080	12.560	12.560	159,635,688
2024-11-07	11.520	12.320	11.310	12.200	12.200	149,114,447
2024-11-06	11.350	12.130	11.330	11.650	11.650	176,142,603
2024-11-05	10.560	11.300	10.530	11.270	11.270	174,324,411
2024-11-04	10.400	10.550	10.270	10.420	10.420	81,530,628
2024-11-01	10.600	10.750	10.330	10.430	10.430	85,845,407
2024-10-31	10.570	10.850	10.520	10.660	10.660	97,746,543
2024-10-30	10.600	10.680	10.450	10.610	10.610	59,238,408
2024-10-29	10.800	10.890	10.650	10.660	10.660	72,443,539
2024-10-28	10.700	11.090	10.530	10.900	10.900	112,442,524

← NewerPage 8 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.