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
2023-02-01	4.700	4.710	4.640	4.700	4.517	16,668,746
2023-01-31	4.590	4.710	4.540	4.700	4.517	27,138,226
2023-01-30	4.520	4.550	4.490	4.500	4.325	9,815,718
2023-01-20	4.450	4.510	4.440	4.500	4.325	10,142,509
2023-01-19	4.420	4.470	4.410	4.460	4.287	7,591,354
2023-01-18	4.480	4.480	4.400	4.430	4.258	10,123,384
2023-01-17	4.440	4.530	4.440	4.480	4.306	10,204,541
2023-01-16	4.550	4.570	4.440	4.450	4.277	15,167,679
2023-01-13	4.580	4.590	4.520	4.570	4.392	6,613,611
2023-01-12	4.610	4.620	4.510	4.560	4.383	13,295,988
2023-01-11	4.640	4.660	4.570	4.590	4.411	11,724,101
2023-01-10	4.690	4.690	4.640	4.650	4.469	8,744,550
2023-01-09	4.660	4.690	4.640	4.650	4.469	10,267,557
2023-01-06	4.680	4.700	4.600	4.630	4.450	14,323,450
2023-01-05	4.690	4.710	4.660	4.700	4.517	12,321,964
2023-01-04	4.670	4.710	4.670	4.690	4.508	12,414,741
2023-01-03	4.670	4.730	4.620	4.690	4.508	19,581,410
2022-12-30	4.540	4.660	4.510	4.650	4.469	20,139,941
2022-12-29	4.480	4.560	4.430	4.540	4.363	15,567,249
2022-12-28	4.520	4.540	4.460	4.480	4.306	11,344,656
2022-12-27	4.430	4.530	4.430	4.510	4.335	12,028,215
2022-12-26	4.430	4.460	4.410	4.430	4.258	8,781,949
2022-12-23	4.410	4.470	4.410	4.440	4.267	12,463,837
2022-12-22	4.510	4.540	4.410	4.420	4.248	14,353,475
2022-12-21	4.450	4.520	4.440	4.510	4.335	17,264,548
2022-12-20	4.380	4.540	4.380	4.430	4.258	17,090,537
2022-12-19	4.450	4.500	4.360	4.390	4.219	16,451,929
2022-12-16	4.410	4.470	4.400	4.450	4.277	10,503,228
2022-12-15	4.480	4.510	4.380	4.400	4.229	15,983,745
2022-12-14	4.420	4.560	4.380	4.500	4.325	14,813,927
2022-12-13	4.410	4.470	4.400	4.420	4.248	14,818,462
2022-12-12	4.470	4.520	4.390	4.420	4.248	19,588,605
2022-12-09	4.600	4.650	4.470	4.490	4.315	25,851,612
2022-12-08	4.510	4.620	4.490	4.620	4.440	23,495,489
2022-12-07	4.500	4.590	4.440	4.540	4.363	23,700,361
2022-12-06	4.400	4.530	4.400	4.500	4.325	20,952,729
2022-12-05	4.350	4.440	4.330	4.410	4.238	17,471,166
2022-12-02	4.320	4.360	4.300	4.340	4.171	11,643,678
2022-12-01	4.270	4.370	4.270	4.340	4.171	21,210,253
2022-11-30	4.300	4.300	4.240	4.250	4.085	12,685,368
2022-11-29	4.270	4.310	4.230	4.300	4.133	17,210,527
2022-11-28	4.190	4.270	4.180	4.270	4.104	18,218,517
2022-11-25	4.190	4.260	4.180	4.200	4.037	9,817,041
2022-11-24	4.180	4.210	4.160	4.190	4.027	11,156,485
2022-11-23	4.160	4.220	4.160	4.160	3.998	11,188,858
2022-11-22	4.200	4.250	4.180	4.190	4.027	12,882,337
2022-11-21	4.190	4.260	4.120	4.180	4.017	17,714,465
2022-11-18	4.180	4.270	4.100	4.200	4.037	24,076,576
2022-11-17	4.060	4.120	4.050	4.120	3.960	13,344,243
2022-11-16	4.070	4.090	4.040	4.060	3.902	11,260,172
2022-11-15	4.060	4.120	4.060	4.070	3.912	22,010,003
2022-11-14	4.170	4.200	4.060	4.070	3.912	20,831,100
2022-11-11	4.080	4.220	4.060	4.170	4.008	31,413,013
2022-11-10	3.880	4.060	3.880	4.050	3.892	29,677,906
2022-11-09	3.950	4.000	3.900	3.920	3.768	20,585,644
2022-11-08	3.990	4.000	3.930	3.970	3.816	15,282,641
2022-11-07	3.990	4.020	3.970	3.990	3.835	12,359,063
2022-11-04	3.950	4.000	3.940	3.990	3.835	13,967,595
2022-11-03	3.950	3.980	3.930	3.950	3.796	9,350,879
2022-11-02	3.980	4.000	3.940	3.960	3.806	15,760,714

← NewerPage 16 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.