Zhejiang China Light & Textile Industrial City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.980 | 4.000 | 3.940 | 3.960 | 3.806 | 15,760,714 |
| 2022-11-01 | 3.980 | 4.020 | 3.930 | 3.980 | 3.825 | 18,177,762 |
| 2022-10-31 | 4.040 | 4.070 | 3.940 | 3.970 | 3.816 | 22,390,892 |
| 2022-10-28 | 4.050 | 4.160 | 3.980 | 3.990 | 3.835 | 36,566,774 |
| 2022-10-27 | 3.960 | 4.060 | 3.960 | 4.040 | 3.883 | 19,214,622 |
| 2022-10-26 | 3.940 | 4.000 | 3.920 | 3.960 | 3.806 | 12,573,066 |
| 2022-10-25 | 3.880 | 3.960 | 3.860 | 3.920 | 3.768 | 14,913,203 |
| 2022-10-24 | 3.940 | 3.980 | 3.870 | 3.900 | 3.748 | 22,977,826 |
| 2022-10-21 | 3.920 | 4.030 | 3.910 | 3.990 | 3.835 | 20,685,492 |
| 2022-10-20 | 3.860 | 3.940 | 3.840 | 3.920 | 3.768 | 16,820,544 |
| 2022-10-19 | 3.920 | 3.960 | 3.870 | 3.870 | 3.720 | 14,730,323 |
| 2022-10-18 | 3.980 | 4.000 | 3.900 | 3.920 | 3.768 | 26,725,437 |
| 2022-10-17 | 4.000 | 4.080 | 3.850 | 4.020 | 3.864 | 46,041,709 |
| 2022-10-14 | 3.790 | 3.860 | 3.770 | 3.840 | 3.691 | 17,856,513 |
| 2022-10-13 | 3.740 | 3.800 | 3.680 | 3.770 | 3.623 | 18,154,162 |
| 2022-10-12 | 3.590 | 3.740 | 3.570 | 3.730 | 3.585 | 21,165,612 |
| 2022-10-11 | 3.530 | 3.620 | 3.470 | 3.600 | 3.460 | 17,471,569 |
| 2022-10-10 | 3.530 | 3.560 | 3.470 | 3.510 | 3.374 | 10,437,416 |
| 2022-09-30 | 3.530 | 3.580 | 3.490 | 3.500 | 3.364 | 7,696,233 |
| 2022-09-29 | 3.610 | 3.650 | 3.500 | 3.530 | 3.393 | 9,773,492 |
| 2022-09-28 | 3.640 | 3.650 | 3.560 | 3.570 | 3.431 | 9,784,353 |
| 2022-09-27 | 3.580 | 3.660 | 3.540 | 3.650 | 3.508 | 12,250,837 |
| 2022-09-26 | 3.670 | 3.700 | 3.540 | 3.550 | 3.412 | 13,806,809 |
| 2022-09-23 | 3.770 | 3.790 | 3.660 | 3.680 | 3.537 | 11,186,754 |
| 2022-09-22 | 3.850 | 3.860 | 3.740 | 3.760 | 3.614 | 12,821,771 |
| 2022-09-21 | 3.780 | 3.840 | 3.720 | 3.820 | 3.671 | 10,007,792 |
| 2022-09-20 | 3.720 | 3.810 | 3.700 | 3.770 | 3.623 | 11,369,880 |
| 2022-09-19 | 3.720 | 3.770 | 3.640 | 3.700 | 3.556 | 14,387,164 |
| 2022-09-16 | 3.850 | 3.860 | 3.680 | 3.710 | 3.566 | 15,432,784 |
| 2022-09-15 | 3.880 | 3.890 | 3.790 | 3.830 | 3.681 | 11,948,863 |
| 2022-09-14 | 3.840 | 3.880 | 3.830 | 3.860 | 3.710 | 10,445,214 |
| 2022-09-13 | 3.860 | 3.890 | 3.820 | 3.880 | 3.729 | 13,486,542 |
| 2022-09-09 | 3.830 | 3.870 | 3.810 | 3.860 | 3.710 | 12,027,412 |
| 2022-09-08 | 3.800 | 3.840 | 3.770 | 3.810 | 3.662 | 8,643,597 |
| 2022-09-07 | 3.790 | 3.810 | 3.740 | 3.800 | 3.652 | 11,510,595 |
| 2022-09-06 | 3.760 | 3.810 | 3.750 | 3.790 | 3.643 | 11,444,854 |
| 2022-09-05 | 3.660 | 3.750 | 3.660 | 3.740 | 3.595 | 14,477,510 |
| 2022-09-02 | 3.680 | 3.690 | 3.640 | 3.670 | 3.527 | 9,976,123 |
| 2022-09-01 | 3.620 | 3.700 | 3.620 | 3.670 | 3.527 | 13,255,626 |
| 2022-08-31 | 3.680 | 3.700 | 3.620 | 3.620 | 3.479 | 12,008,938 |
| 2022-08-30 | 3.680 | 3.700 | 3.640 | 3.690 | 3.547 | 9,924,551 |
| 2022-08-29 | 3.610 | 3.670 | 3.580 | 3.670 | 3.527 | 9,176,056 |
| 2022-08-26 | 3.670 | 3.690 | 3.610 | 3.630 | 3.489 | 9,693,855 |
| 2022-08-25 | 3.650 | 3.680 | 3.610 | 3.640 | 3.498 | 14,041,526 |
| 2022-08-24 | 3.720 | 3.740 | 3.630 | 3.630 | 3.489 | 16,995,537 |
| 2022-08-23 | 3.630 | 3.730 | 3.620 | 3.700 | 3.556 | 13,877,349 |
| 2022-08-22 | 3.620 | 3.680 | 3.610 | 3.630 | 3.489 | 11,716,820 |
| 2022-08-19 | 3.620 | 3.660 | 3.610 | 3.620 | 3.479 | 7,831,704 |
| 2022-08-18 | 3.660 | 3.670 | 3.590 | 3.620 | 3.479 | 7,848,422 |
| 2022-08-17 | 3.640 | 3.680 | 3.620 | 3.660 | 3.518 | 9,829,647 |
| 2022-08-16 | 3.600 | 3.650 | 3.590 | 3.620 | 3.479 | 8,993,872 |
| 2022-08-15 | 3.590 | 3.610 | 3.560 | 3.590 | 3.450 | 8,543,118 |
| 2022-08-12 | 3.570 | 3.600 | 3.550 | 3.570 | 3.431 | 7,110,560 |
| 2022-08-11 | 3.510 | 3.580 | 3.490 | 3.560 | 3.422 | 11,641,458 |
| 2022-08-10 | 3.470 | 3.500 | 3.450 | 3.500 | 3.364 | 6,209,411 |
| 2022-08-09 | 3.470 | 3.500 | 3.440 | 3.470 | 3.335 | 6,711,859 |
| 2022-08-08 | 3.400 | 3.490 | 3.400 | 3.470 | 3.335 | 9,418,207 |
| 2022-08-05 | 3.390 | 3.420 | 3.360 | 3.410 | 3.277 | 7,048,581 |
| 2022-08-04 | 3.370 | 3.410 | 3.350 | 3.380 | 3.249 | 5,137,910 |
| 2022-08-03 | 3.350 | 3.420 | 3.340 | 3.340 | 3.210 | 11,433,293 |
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.