Zhejiang China Light & Textile Industrial City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.850 | 3.870 | 3.610 | 3.650 | 3.650 | 7,257,632 |
| 2024-01-19 | 3.830 | 3.910 | 3.810 | 3.860 | 3.860 | 5,431,839 |
| 2024-01-18 | 3.940 | 3.950 | 3.750 | 3.840 | 3.840 | 8,055,472 |
| 2024-01-17 | 3.990 | 4.020 | 3.950 | 3.950 | 3.950 | 4,000,330 |
| 2024-01-16 | 4.040 | 4.040 | 3.970 | 4.000 | 4.000 | 4,630,800 |
| 2024-01-15 | 4.000 | 4.050 | 3.990 | 4.040 | 4.040 | 4,902,486 |
| 2024-01-12 | 4.010 | 4.060 | 4.000 | 4.010 | 4.010 | 3,416,005 |
| 2024-01-11 | 4.020 | 4.030 | 3.990 | 4.000 | 4.000 | 3,847,621 |
| 2024-01-10 | 4.030 | 4.030 | 3.980 | 4.020 | 4.020 | 3,094,440 |
| 2024-01-09 | 3.980 | 4.030 | 3.970 | 4.010 | 4.010 | 3,955,183 |
| 2024-01-08 | 4.040 | 4.040 | 3.980 | 3.990 | 3.990 | 4,769,980 |
| 2024-01-05 | 4.070 | 4.090 | 4.020 | 4.040 | 4.040 | 5,764,383 |
| 2024-01-04 | 4.060 | 4.080 | 4.040 | 4.070 | 4.070 | 3,350,720 |
| 2024-01-03 | 4.020 | 4.080 | 4.020 | 4.060 | 4.060 | 5,743,926 |
| 2024-01-02 | 3.970 | 4.050 | 3.950 | 4.030 | 4.030 | 7,149,824 |
| 2023-12-29 | 3.970 | 3.980 | 3.950 | 3.970 | 3.970 | 4,319,954 |
| 2023-12-28 | 3.940 | 3.980 | 3.910 | 3.970 | 3.970 | 4,535,630 |
| 2023-12-27 | 3.910 | 3.950 | 3.870 | 3.940 | 3.940 | 7,114,658 |
| 2023-12-26 | 3.940 | 3.970 | 3.910 | 3.920 | 3.920 | 5,374,918 |
| 2023-12-25 | 3.970 | 3.980 | 3.920 | 3.940 | 3.940 | 5,179,839 |
| 2023-12-22 | 4.000 | 4.030 | 3.960 | 3.970 | 3.970 | 6,277,051 |
| 2023-12-21 | 3.950 | 4.090 | 3.920 | 4.010 | 4.010 | 11,441,201 |
| 2023-12-20 | 4.020 | 4.030 | 3.950 | 3.960 | 3.960 | 4,507,157 |
| 2023-12-19 | 4.030 | 4.040 | 3.980 | 4.010 | 4.010 | 5,929,537 |
| 2023-12-18 | 4.120 | 4.120 | 4.010 | 4.020 | 4.020 | 12,079,572 |
| 2023-12-15 | 4.060 | 4.130 | 4.060 | 4.120 | 4.120 | 12,485,058 |
| 2023-12-14 | 4.060 | 4.110 | 4.040 | 4.070 | 4.070 | 11,145,652 |
| 2023-12-13 | 4.050 | 4.080 | 4.050 | 4.050 | 4.050 | 8,004,920 |
| 2023-12-12 | 3.990 | 4.070 | 3.970 | 4.070 | 4.070 | 11,413,302 |
| 2023-12-11 | 3.960 | 4.000 | 3.920 | 3.990 | 3.990 | 12,848,337 |
| 2023-12-08 | 4.060 | 4.070 | 3.980 | 3.990 | 3.990 | 7,387,375 |
| 2023-12-07 | 4.030 | 4.080 | 4.020 | 4.060 | 4.060 | 7,208,600 |
| 2023-12-06 | 4.030 | 4.070 | 4.010 | 4.040 | 4.040 | 6,037,659 |
| 2023-12-05 | 4.050 | 4.070 | 4.020 | 4.020 | 4.020 | 5,361,990 |
| 2023-12-04 | 4.070 | 4.080 | 4.030 | 4.060 | 4.060 | 6,375,560 |
| 2023-12-01 | 3.980 | 4.070 | 3.960 | 4.050 | 4.050 | 9,821,280 |
| 2023-11-30 | 3.960 | 3.980 | 3.930 | 3.970 | 3.970 | 5,663,465 |
| 2023-11-29 | 3.960 | 3.980 | 3.940 | 3.950 | 3.950 | 3,919,800 |
| 2023-11-28 | 3.950 | 4.010 | 3.940 | 3.970 | 3.970 | 5,475,524 |
| 2023-11-27 | 4.000 | 4.020 | 3.950 | 3.960 | 3.960 | 5,175,220 |
| 2023-11-24 | 4.020 | 4.030 | 3.990 | 4.020 | 4.020 | 6,211,742 |
| 2023-11-23 | 3.950 | 4.020 | 3.940 | 4.020 | 4.020 | 5,688,160 |
| 2023-11-22 | 3.970 | 4.020 | 3.960 | 3.970 | 3.970 | 4,785,796 |
| 2023-11-21 | 3.940 | 4.000 | 3.940 | 3.980 | 3.980 | 5,151,520 |
| 2023-11-20 | 3.910 | 3.980 | 3.880 | 3.960 | 3.960 | 5,723,467 |
| 2023-11-17 | 3.930 | 3.930 | 3.890 | 3.910 | 3.910 | 2,947,464 |
| 2023-11-16 | 3.930 | 3.940 | 3.900 | 3.910 | 3.910 | 4,216,764 |
| 2023-11-15 | 3.890 | 3.930 | 3.880 | 3.920 | 3.920 | 4,015,259 |
| 2023-11-14 | 3.860 | 3.880 | 3.840 | 3.870 | 3.870 | 3,792,725 |
| 2023-11-13 | 3.860 | 3.870 | 3.820 | 3.860 | 3.860 | 3,840,719 |
| 2023-11-10 | 3.860 | 3.870 | 3.800 | 3.860 | 3.860 | 4,036,998 |
| 2023-11-09 | 3.920 | 3.920 | 3.850 | 3.870 | 3.870 | 4,037,596 |
| 2023-11-08 | 3.950 | 3.950 | 3.870 | 3.890 | 3.890 | 5,356,629 |
| 2023-11-07 | 3.970 | 3.970 | 3.920 | 3.950 | 3.950 | 4,544,533 |
| 2023-11-06 | 3.940 | 3.970 | 3.930 | 3.960 | 3.960 | 5,850,023 |
| 2023-11-03 | 3.920 | 3.960 | 3.910 | 3.930 | 3.930 | 4,339,082 |
| 2023-11-02 | 3.920 | 3.960 | 3.920 | 3.930 | 3.930 | 3,749,562 |
| 2023-11-01 | 3.960 | 3.970 | 3.920 | 3.940 | 3.940 | 3,239,635 |
| 2023-10-31 | 3.930 | 3.990 | 3.930 | 3.960 | 3.960 | 4,329,749 |
| 2023-10-30 | 3.940 | 3.960 | 3.910 | 3.960 | 3.960 | 3,513,990 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.1700 CNY |
| 2022-07-06 | 0.1500 CNY |
| 2021-06-11 | 0.1000 CNY |
| 2020-06-03 | 0.1800 CNY |
| 2019-05-27 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.