Zhejiang China Light & Textile Industrial City Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.920	3.960	3.890	3.930	3.930	4,313,519
2023-10-26	3.920	3.940	3.900	3.920	3.920	3,330,403
2023-10-25	3.900	3.970	3.880	3.940	3.940	4,431,536
2023-10-24	3.810	3.880	3.770	3.870	3.870	4,420,438
2023-10-23	3.880	3.880	3.760	3.770	3.770	4,727,846
2023-10-20	3.890	3.930	3.870	3.880	3.880	3,551,046
2023-10-19	3.940	3.980	3.890	3.890	3.890	4,866,739
2023-10-18	4.010	4.030	3.930	3.940	3.940	4,869,926
2023-10-17	4.030	4.050	4.020	4.020	4.020	3,764,583
2023-10-16	4.060	4.080	4.020	4.050	4.050	4,308,221
2023-10-13	4.090	4.090	4.030	4.050	4.050	3,611,568
2023-10-12	4.140	4.140	4.070	4.090	4.090	5,667,780
2023-10-11	4.120	4.190	4.120	4.130	4.130	5,352,360
2023-10-10	4.150	4.180	4.130	4.140	4.140	4,961,234
2023-10-09	4.180	4.190	4.130	4.130	4.130	7,356,624
2023-09-28	4.200	4.210	4.170	4.190	4.190	5,309,137
2023-09-27	4.210	4.220	4.180	4.200	4.200	3,711,780
2023-09-26	4.220	4.240	4.200	4.210	4.210	2,880,900
2023-09-25	4.240	4.270	4.210	4.240	4.240	4,228,300
2023-09-22	4.180	4.250	4.180	4.240	4.240	3,515,726
2023-09-21	4.250	4.270	4.200	4.210	4.210	6,484,314
2023-09-20	4.290	4.290	4.240	4.240	4.240	4,864,818
2023-09-19	4.290	4.310	4.270	4.290	4.290	5,887,920
2023-09-18	4.260	4.300	4.220	4.290	4.290	6,548,400
2023-09-15	4.220	4.290	4.220	4.280	4.280	8,398,010
2023-09-14	4.250	4.260	4.200	4.210	4.210	4,764,562
2023-09-13	4.280	4.300	4.230	4.260	4.260	6,294,876
2023-09-12	4.340	4.360	4.280	4.290	4.290	6,680,800
2023-09-11	4.260	4.410	4.210	4.350	4.350	10,982,814
2023-09-08	4.190	4.280	4.170	4.270	4.270	10,136,265
2023-09-07	4.240	4.250	4.180	4.190	4.190	5,821,042
2023-09-06	4.190	4.250	4.150	4.240	4.240	6,384,273
2023-09-05	4.220	4.230	4.120	4.180	4.180	7,481,360
2023-09-04	4.200	4.250	4.190	4.230	4.230	9,107,716
2023-09-01	4.140	4.220	4.110	4.220	4.220	8,316,516
2023-08-31	4.170	4.190	4.110	4.120	4.120	5,997,174
2023-08-30	4.210	4.240	4.140	4.170	4.170	7,979,256
2023-08-29	4.290	4.320	4.210	4.220	4.220	9,793,845
2023-08-28	4.340	4.390	4.260	4.270	4.270	11,435,056
2023-08-25	4.220	4.280	4.160	4.160	4.160	6,414,235
2023-08-24	4.240	4.280	4.210	4.230	4.230	3,216,600
2023-08-23	4.290	4.320	4.240	4.240	4.240	4,078,500
2023-08-22	4.300	4.310	4.230	4.280	4.280	4,874,589
2023-08-21	4.380	4.390	4.250	4.280	4.280	5,808,646
2023-08-18	4.380	4.410	4.330	4.330	4.330	5,825,320
2023-08-17	4.370	4.390	4.350	4.380	4.380	5,012,613
2023-08-16	4.380	4.430	4.350	4.390	4.390	6,024,301
2023-08-15	4.410	4.450	4.380	4.400	4.400	4,923,849
2023-08-14	4.320	4.430	4.300	4.410	4.410	9,307,830
2023-08-11	4.410	4.430	4.330	4.330	4.330	5,306,819
2023-08-10	4.380	4.430	4.380	4.410	4.410	6,055,806
2023-08-09	4.450	4.460	4.390	4.400	4.400	5,554,460
2023-08-08	4.470	4.480	4.440	4.460	4.460	4,765,307
2023-08-07	4.520	4.520	4.440	4.460	4.460	7,303,021
2023-08-04	4.530	4.560	4.490	4.500	4.500	6,421,100
2023-08-03	4.500	4.530	4.470	4.530	4.530	8,531,878
2023-08-02	4.490	4.550	4.480	4.510	4.510	9,131,310
2023-08-01	4.490	4.550	4.460	4.510	4.510	11,665,612
2023-07-31	4.430	4.500	4.410	4.490	4.490	8,564,842
2023-07-28	4.350	4.440	4.330	4.420	4.420	8,247,234

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.