Zhejiang China Commodities City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.780 | 10.860 | 10.590 | 10.740 | 10.740 | 86,177,513 |
| 2024-10-24 | 10.980 | 10.980 | 10.610 | 10.720 | 10.720 | 74,828,911 |
| 2024-10-23 | 11.100 | 11.280 | 10.800 | 10.900 | 10.900 | 135,065,707 |
| 2024-10-22 | 11.580 | 11.580 | 11.000 | 11.150 | 11.150 | 158,568,178 |
| 2024-10-21 | 10.970 | 11.690 | 10.970 | 11.590 | 11.590 | 242,134,869 |
| 2024-10-18 | 10.760 | 11.250 | 10.310 | 10.950 | 10.950 | 236,985,380 |
| 2024-10-17 | 10.800 | 11.230 | 10.610 | 11.040 | 11.040 | 242,490,902 |
| 2024-10-16 | 11.000 | 11.070 | 10.390 | 10.550 | 10.550 | 309,465,631 |
| 2024-10-15 | 10.800 | 11.880 | 10.800 | 11.540 | 11.540 | 429,265,500 |
| 2024-10-14 | 12.020 | 12.210 | 10.510 | 10.800 | 10.800 | 418,157,962 |
| 2024-10-11 | 10.500 | 11.100 | 10.450 | 11.100 | 11.100 | 194,832,439 |
| 2024-10-10 | 9.470 | 10.430 | 9.350 | 10.090 | 10.090 | 143,317,456 |
| 2024-10-09 | 10.130 | 10.130 | 9.450 | 9.480 | 9.480 | 93,603,174 |
| 2024-10-08 | 10.620 | 10.620 | 9.810 | 10.260 | 10.260 | 124,433,068 |
| 2024-09-30 | 9.280 | 9.720 | 9.180 | 9.650 | 9.650 | 125,331,715 |
| 2024-09-27 | 9.050 | 9.240 | 9.030 | 9.060 | 9.060 | 44,575,403 |
| 2024-09-26 | 8.900 | 9.050 | 8.700 | 9.030 | 9.030 | 61,410,924 |
| 2024-09-25 | 8.850 | 8.930 | 8.740 | 8.880 | 8.880 | 60,204,025 |
| 2024-09-24 | 8.650 | 8.790 | 8.400 | 8.760 | 8.760 | 57,444,866 |
| 2024-09-23 | 8.690 | 8.730 | 8.500 | 8.560 | 8.560 | 22,268,345 |
| 2024-09-20 | 8.550 | 8.720 | 8.520 | 8.670 | 8.670 | 28,002,236 |
| 2024-09-19 | 8.640 | 8.670 | 8.420 | 8.590 | 8.590 | 35,914,948 |
| 2024-09-18 | 8.500 | 8.690 | 8.500 | 8.600 | 8.600 | 26,843,100 |
| 2024-09-13 | 8.550 | 8.680 | 8.440 | 8.540 | 8.540 | 27,363,546 |
| 2024-09-12 | 8.560 | 8.600 | 8.470 | 8.510 | 8.510 | 19,082,850 |
| 2024-09-11 | 8.540 | 8.610 | 8.430 | 8.570 | 8.570 | 28,928,835 |
| 2024-09-10 | 8.660 | 8.690 | 8.500 | 8.580 | 8.580 | 29,995,062 |
| 2024-09-09 | 8.620 | 8.720 | 8.580 | 8.640 | 8.640 | 31,075,600 |
| 2024-09-06 | 8.770 | 8.810 | 8.600 | 8.620 | 8.620 | 28,106,248 |
| 2024-09-05 | 8.600 | 8.790 | 8.480 | 8.730 | 8.730 | 39,288,160 |
| 2024-09-04 | 8.500 | 8.650 | 8.450 | 8.630 | 8.630 | 34,699,491 |
| 2024-09-03 | 8.400 | 8.560 | 8.350 | 8.510 | 8.510 | 33,817,315 |
| 2024-09-02 | 8.190 | 8.460 | 8.170 | 8.370 | 8.370 | 40,352,196 |
| 2024-08-30 | 8.200 | 8.270 | 8.100 | 8.270 | 8.270 | 32,598,854 |
| 2024-08-29 | 8.140 | 8.270 | 8.100 | 8.230 | 8.230 | 20,011,170 |
| 2024-08-28 | 8.240 | 8.280 | 8.110 | 8.210 | 8.210 | 36,125,709 |
| 2024-08-27 | 8.100 | 8.170 | 8.060 | 8.120 | 8.120 | 22,355,608 |
| 2024-08-26 | 7.950 | 8.210 | 7.870 | 8.090 | 8.090 | 37,993,738 |
| 2024-08-23 | 7.810 | 8.050 | 7.770 | 7.930 | 7.930 | 24,005,122 |
| 2024-08-22 | 7.890 | 7.930 | 7.780 | 7.830 | 7.830 | 18,789,200 |
| 2024-08-21 | 7.770 | 7.960 | 7.750 | 7.890 | 7.890 | 27,235,973 |
| 2024-08-20 | 7.760 | 7.840 | 7.670 | 7.770 | 7.770 | 28,946,290 |
| 2024-08-19 | 7.320 | 7.800 | 7.320 | 7.790 | 7.790 | 54,546,144 |
| 2024-08-16 | 7.430 | 7.470 | 7.270 | 7.340 | 7.340 | 26,761,069 |
| 2024-08-15 | 7.380 | 7.540 | 7.380 | 7.480 | 7.480 | 16,035,604 |
| 2024-08-14 | 7.450 | 7.490 | 7.350 | 7.440 | 7.440 | 10,419,495 |
| 2024-08-13 | 7.490 | 7.520 | 7.350 | 7.440 | 7.440 | 13,517,895 |
| 2024-08-12 | 7.500 | 7.570 | 7.370 | 7.480 | 7.480 | 15,855,800 |
| 2024-08-09 | 7.660 | 7.690 | 7.510 | 7.530 | 7.530 | 17,295,164 |
| 2024-08-08 | 7.620 | 7.700 | 7.600 | 7.650 | 7.650 | 12,681,800 |
| 2024-08-07 | 7.710 | 7.710 | 7.620 | 7.660 | 7.660 | 13,198,501 |
| 2024-08-06 | 7.640 | 7.770 | 7.610 | 7.710 | 7.710 | 25,671,086 |
| 2024-08-05 | 7.630 | 7.750 | 7.550 | 7.550 | 7.550 | 21,091,890 |
| 2024-08-02 | 7.630 | 7.740 | 7.610 | 7.660 | 7.660 | 16,005,500 |
| 2024-08-01 | 7.730 | 7.800 | 7.650 | 7.660 | 7.660 | 14,518,688 |
| 2024-07-31 | 7.450 | 7.730 | 7.450 | 7.720 | 7.720 | 26,867,518 |
| 2024-07-30 | 7.570 | 7.620 | 7.430 | 7.470 | 7.470 | 14,558,300 |
| 2024-07-29 | 7.560 | 7.620 | 7.450 | 7.580 | 7.580 | 15,420,331 |
| 2024-07-26 | 7.380 | 7.580 | 7.370 | 7.560 | 7.560 | 19,959,773 |
| 2024-07-25 | 7.210 | 7.420 | 7.210 | 7.380 | 7.380 | 23,881,665 |
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.