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
2023-07-27	4.380	4.390	4.330	4.340	4.340	5,147,095
2023-07-26	4.340	4.370	4.310	4.370	4.370	5,241,807
2023-07-25	4.280	4.340	4.280	4.330	4.330	6,587,225
2023-07-24	4.280	4.290	4.220	4.270	4.270	5,496,604
2023-07-21	4.250	4.300	4.240	4.270	4.270	5,412,200
2023-07-20	4.290	4.290	4.230	4.240	4.240	4,534,280
2023-07-19	4.260	4.270	4.230	4.270	4.270	4,366,920
2023-07-18	4.220	4.250	4.180	4.250	4.250	5,401,603
2023-07-17	4.220	4.220	4.170	4.190	4.190	4,331,502
2023-07-14	4.230	4.240	4.200	4.200	4.200	4,282,156
2023-07-13	4.160	4.230	4.160	4.210	4.210	5,083,123
2023-07-12	4.220	4.220	4.160	4.170	4.170	4,268,214
2023-07-11	4.260	4.260	4.190	4.200	4.200	5,307,490
2023-07-10	4.350	4.390	4.340	4.370	4.200	4,922,298
2023-07-07	4.330	4.350	4.310	4.340	4.171	3,043,978
2023-07-06	4.340	4.350	4.310	4.330	4.162	5,455,158
2023-07-05	4.360	4.380	4.330	4.350	4.181	3,643,059
2023-07-04	4.380	4.390	4.330	4.360	4.190	4,225,960
2023-07-03	4.320	4.400	4.320	4.360	4.190	6,557,140
2023-06-30	4.270	4.360	4.270	4.330	4.162	6,217,578
2023-06-29	4.270	4.280	4.240	4.250	4.085	4,577,547
2023-06-28	4.250	4.280	4.180	4.260	4.094	4,977,775
2023-06-27	4.140	4.280	4.140	4.250	4.085	5,462,411
2023-06-26	4.240	4.250	4.130	4.150	3.989	8,227,785
2023-06-21	4.300	4.320	4.240	4.240	4.075	7,854,560
2023-06-20	4.360	4.400	4.310	4.310	4.142	7,958,872
2023-06-19	4.420	4.430	4.330	4.340	4.171	7,646,318
2023-06-16	4.430	4.460	4.410	4.420	4.248	6,217,110
2023-06-15	4.480	4.500	4.410	4.430	4.258	6,552,917
2023-06-14	4.490	4.520	4.460	4.480	4.306	6,454,710
2023-06-13	4.540	4.580	4.470	4.490	4.315	7,413,656
2023-06-12	4.450	4.600	4.380	4.550	4.373	18,327,917
2023-06-09	4.440	4.460	4.420	4.450	4.277	6,772,022
2023-06-08	4.450	4.470	4.400	4.430	4.258	6,241,720
2023-06-07	4.390	4.440	4.370	4.440	4.267	6,802,350
2023-06-06	4.420	4.460	4.360	4.390	4.219	8,915,039
2023-06-05	4.440	4.460	4.400	4.430	4.258	9,260,002
2023-06-02	4.360	4.460	4.360	4.440	4.267	10,034,269
2023-06-01	4.330	4.400	4.300	4.360	4.190	10,771,440
2023-05-31	4.310	4.350	4.280	4.330	4.162	9,457,784
2023-05-30	4.360	4.370	4.270	4.320	4.152	9,485,560
2023-05-29	4.340	4.470	4.340	4.380	4.210	11,222,398
2023-05-26	4.390	4.400	4.270	4.320	4.152	11,323,737
2023-05-25	4.430	4.440	4.320	4.370	4.200	9,651,828
2023-05-24	4.470	4.480	4.380	4.420	4.248	11,412,274
2023-05-23	4.540	4.560	4.480	4.490	4.315	9,898,880
2023-05-22	4.560	4.600	4.500	4.530	4.354	9,713,878
2023-05-19	4.670	4.670	4.550	4.560	4.383	10,543,936
2023-05-18	4.670	4.720	4.670	4.670	4.488	8,131,096
2023-05-17	4.660	4.690	4.600	4.650	4.469	8,789,720
2023-05-16	4.770	4.810	4.650	4.680	4.498	14,336,688
2023-05-15	4.850	4.890	4.690	4.800	4.613	20,781,216
2023-05-12	4.900	4.950	4.850	4.870	4.681	14,797,445
2023-05-11	4.870	5.040	4.870	4.910	4.719	21,214,908
2023-05-10	4.970	4.990	4.830	4.860	4.671	27,575,795
2023-05-09	4.900	5.210	4.810	5.010	4.815	55,846,124
2023-05-08	4.840	5.040	4.780	4.950	4.757	70,032,462
2023-05-05	4.580	4.900	4.540	4.870	4.681	49,503,144
2023-05-04	4.550	4.670	4.500	4.600	4.421	22,280,243
2023-04-28	4.420	4.520	4.380	4.490	4.315	21,821,658

← NewerPage 14 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.