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
2023-04-27	4.610	4.620	4.430	4.440	4.267	26,794,256
2023-04-26	4.570	4.720	4.560	4.680	4.498	19,103,008
2023-04-25	4.700	4.730	4.520	4.580	4.402	21,300,228
2023-04-24	4.610	4.730	4.540	4.710	4.527	19,672,206
2023-04-21	4.740	4.760	4.600	4.610	4.431	14,017,467
2023-04-20	4.640	4.740	4.640	4.740	4.556	16,892,931
2023-04-19	4.630	4.680	4.600	4.650	4.469	9,770,707
2023-04-18	4.550	4.680	4.550	4.630	4.450	17,181,237
2023-04-17	4.550	4.590	4.530	4.570	4.392	11,572,662
2023-04-14	4.580	4.630	4.520	4.550	4.373	12,826,668
2023-04-13	4.550	4.640	4.520	4.580	4.402	19,790,266
2023-04-12	4.350	4.650	4.350	4.550	4.373	25,463,728
2023-04-11	4.330	4.390	4.300	4.340	4.171	12,581,156
2023-04-10	4.390	4.400	4.310	4.310	4.142	12,557,020
2023-04-07	4.390	4.430	4.370	4.380	4.210	9,899,578
2023-04-06	4.480	4.490	4.380	4.390	4.219	12,211,828
2023-04-04	4.540	4.560	4.460	4.480	4.306	16,943,697
2023-04-03	4.640	4.640	4.510	4.560	4.383	25,017,340
2023-03-31	4.510	4.650	4.510	4.630	4.450	19,995,766
2023-03-30	4.690	4.700	4.510	4.510	4.335	16,311,172
2023-03-29	4.740	4.750	4.660	4.700	4.517	7,277,539
2023-03-28	4.670	4.750	4.660	4.720	4.536	8,449,342
2023-03-27	4.720	4.740	4.650	4.680	4.498	8,707,790
2023-03-24	4.700	4.720	4.670	4.700	4.517	7,097,600
2023-03-23	4.750	4.750	4.680	4.690	4.508	7,973,946
2023-03-22	4.700	4.800	4.690	4.750	4.565	11,450,715
2023-03-21	4.640	4.690	4.610	4.690	4.508	7,692,049
2023-03-20	4.670	4.720	4.620	4.630	4.450	10,239,782
2023-03-17	4.670	4.700	4.650	4.670	4.488	7,659,057
2023-03-16	4.680	4.690	4.640	4.650	4.469	6,320,574
2023-03-15	4.680	4.710	4.660	4.700	4.517	6,313,816
2023-03-14	4.700	4.720	4.630	4.640	4.460	8,836,944
2023-03-13	4.730	4.730	4.680	4.710	4.527	6,258,961
2023-03-10	4.750	4.770	4.690	4.700	4.517	7,299,720
2023-03-09	4.790	4.810	4.750	4.780	4.594	5,969,812
2023-03-08	4.770	4.820	4.760	4.790	4.604	6,811,530
2023-03-07	4.830	4.840	4.770	4.790	4.604	10,238,244
2023-03-06	4.850	4.860	4.810	4.830	4.642	8,787,169
2023-03-03	4.840	4.880	4.810	4.840	4.652	10,746,324
2023-03-02	4.840	4.930	4.830	4.860	4.671	11,981,250
2023-03-01	4.870	4.900	4.840	4.850	4.661	12,210,616
2023-02-28	4.800	4.860	4.800	4.860	4.671	15,794,739
2023-02-27	4.760	4.880	4.740	4.820	4.633	21,053,141
2023-02-24	4.640	4.880	4.580	4.760	4.575	32,874,376
2023-02-23	4.570	4.700	4.560	4.590	4.411	16,393,872
2023-02-22	4.550	4.570	4.530	4.540	4.363	5,674,930
2023-02-21	4.510	4.580	4.510	4.570	4.392	8,980,165
2023-02-20	4.460	4.530	4.450	4.520	4.344	6,388,660
2023-02-17	4.530	4.540	4.450	4.450	4.277	9,258,983
2023-02-16	4.520	4.640	4.500	4.520	4.344	18,634,024
2023-02-15	4.560	4.560	4.500	4.500	4.325	8,518,280
2023-02-14	4.570	4.570	4.530	4.550	4.373	8,118,416
2023-02-13	4.570	4.580	4.520	4.550	4.373	8,161,255
2023-02-10	4.540	4.580	4.530	4.570	4.392	7,435,436
2023-02-09	4.510	4.540	4.500	4.540	4.363	8,600,371
2023-02-08	4.570	4.590	4.520	4.520	4.344	5,911,430
2023-02-07	4.550	4.580	4.540	4.580	4.402	5,400,847
2023-02-06	4.580	4.600	4.540	4.560	4.383	9,208,951
2023-02-03	4.670	4.680	4.580	4.600	4.421	10,375,682
2023-02-02	4.700	4.720	4.660	4.680	4.498	8,704,958

← NewerPage 15 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.