Zhejiang China Light & Textile Industrial City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.460 | 3.460 | 3.330 | 3.360 | 3.229 | 11,247,037 |
| 2022-08-01 | 3.490 | 3.490 | 3.450 | 3.470 | 3.335 | 6,678,820 |
| 2022-07-29 | 3.520 | 3.530 | 3.470 | 3.480 | 3.345 | 9,073,960 |
| 2022-07-28 | 3.560 | 3.560 | 3.520 | 3.520 | 3.383 | 8,624,783 |
| 2022-07-27 | 3.560 | 3.570 | 3.530 | 3.550 | 3.412 | 6,889,480 |
| 2022-07-26 | 3.550 | 3.570 | 3.510 | 3.570 | 3.431 | 6,749,130 |
| 2022-07-25 | 3.560 | 3.590 | 3.530 | 3.550 | 3.412 | 6,638,000 |
| 2022-07-22 | 3.580 | 3.590 | 3.540 | 3.570 | 3.431 | 7,382,108 |
| 2022-07-21 | 3.570 | 3.600 | 3.550 | 3.570 | 3.431 | 8,179,271 |
| 2022-07-20 | 3.580 | 3.590 | 3.560 | 3.570 | 3.431 | 7,118,540 |
| 2022-07-19 | 3.580 | 3.610 | 3.560 | 3.580 | 3.441 | 7,569,466 |
| 2022-07-18 | 3.530 | 3.610 | 3.530 | 3.580 | 3.441 | 13,389,457 |
| 2022-07-15 | 3.560 | 3.620 | 3.520 | 3.530 | 3.393 | 11,348,728 |
| 2022-07-14 | 3.660 | 3.700 | 3.550 | 3.570 | 3.431 | 15,840,184 |
| 2022-07-13 | 3.560 | 3.680 | 3.550 | 3.680 | 3.537 | 21,415,234 |
| 2022-07-12 | 3.530 | 3.540 | 3.510 | 3.530 | 3.393 | 5,563,388 |
| 2022-07-11 | 3.550 | 3.550 | 3.500 | 3.520 | 3.383 | 4,900,671 |
| 2022-07-08 | 3.550 | 3.570 | 3.530 | 3.550 | 3.412 | 6,135,473 |
| 2022-07-07 | 3.570 | 3.610 | 3.530 | 3.550 | 3.412 | 8,199,487 |
| 2022-07-06 | 3.600 | 3.610 | 3.550 | 3.570 | 3.431 | 7,894,500 |
| 2022-07-05 | 3.760 | 3.820 | 3.700 | 3.730 | 3.441 | 13,298,177 |
| 2022-07-04 | 3.730 | 3.770 | 3.710 | 3.750 | 3.459 | 8,948,052 |
| 2022-07-01 | 3.790 | 3.800 | 3.720 | 3.740 | 3.450 | 9,228,340 |
| 2022-06-30 | 3.770 | 3.790 | 3.750 | 3.760 | 3.468 | 7,554,546 |
| 2022-06-29 | 3.810 | 3.860 | 3.760 | 3.760 | 3.468 | 11,141,530 |
| 2022-06-28 | 3.780 | 3.800 | 3.750 | 3.790 | 3.496 | 9,214,162 |
| 2022-06-27 | 3.790 | 3.860 | 3.780 | 3.780 | 3.487 | 12,719,460 |
| 2022-06-24 | 3.800 | 3.810 | 3.770 | 3.780 | 3.487 | 6,920,876 |
| 2022-06-23 | 3.780 | 3.800 | 3.740 | 3.790 | 3.496 | 9,285,079 |
| 2022-06-22 | 3.820 | 3.860 | 3.770 | 3.780 | 3.487 | 10,610,481 |
| 2022-06-21 | 3.840 | 3.860 | 3.810 | 3.820 | 3.524 | 10,446,401 |
| 2022-06-20 | 3.840 | 3.890 | 3.810 | 3.820 | 3.524 | 15,675,572 |
| 2022-06-17 | 3.940 | 3.980 | 3.830 | 3.860 | 3.561 | 19,311,643 |
| 2022-06-16 | 4.080 | 4.140 | 3.910 | 3.910 | 3.607 | 32,521,415 |
| 2022-06-15 | 3.830 | 4.080 | 3.820 | 3.930 | 3.625 | 35,689,746 |
| 2022-06-14 | 3.710 | 3.800 | 3.700 | 3.790 | 3.496 | 11,425,777 |
| 2022-06-13 | 3.780 | 3.820 | 3.680 | 3.740 | 3.450 | 19,088,874 |
| 2022-06-10 | 3.780 | 3.840 | 3.780 | 3.830 | 3.533 | 9,056,128 |
| 2022-06-09 | 3.810 | 3.900 | 3.790 | 3.810 | 3.515 | 14,685,771 |
| 2022-06-08 | 3.830 | 3.850 | 3.750 | 3.810 | 3.515 | 13,532,684 |
| 2022-06-07 | 3.830 | 3.900 | 3.780 | 3.840 | 3.542 | 11,810,144 |
| 2022-06-06 | 3.830 | 3.840 | 3.780 | 3.810 | 3.515 | 9,660,225 |
| 2022-06-02 | 3.890 | 3.890 | 3.820 | 3.830 | 3.533 | 9,789,480 |
| 2022-06-01 | 3.910 | 3.950 | 3.860 | 3.880 | 3.579 | 12,325,710 |
| 2022-05-31 | 3.910 | 3.970 | 3.880 | 3.920 | 3.616 | 18,130,820 |
| 2022-05-30 | 3.870 | 4.010 | 3.870 | 3.930 | 3.625 | 21,518,630 |
| 2022-05-27 | 3.780 | 3.930 | 3.760 | 3.860 | 3.561 | 19,733,120 |
| 2022-05-26 | 3.810 | 3.840 | 3.760 | 3.780 | 3.487 | 12,604,267 |
| 2022-05-25 | 3.740 | 3.820 | 3.740 | 3.800 | 3.505 | 11,382,969 |
| 2022-05-24 | 3.870 | 3.910 | 3.740 | 3.760 | 3.468 | 18,291,993 |
| 2022-05-23 | 3.880 | 3.920 | 3.820 | 3.880 | 3.579 | 17,448,662 |
| 2022-05-20 | 3.910 | 3.940 | 3.860 | 3.880 | 3.579 | 19,289,779 |
| 2022-05-19 | 3.920 | 3.960 | 3.870 | 3.920 | 3.616 | 21,481,588 |
| 2022-05-18 | 3.860 | 4.090 | 3.840 | 3.970 | 3.662 | 32,262,438 |
| 2022-05-17 | 3.930 | 3.940 | 3.820 | 3.850 | 3.551 | 35,029,061 |
| 2022-05-16 | 3.970 | 4.130 | 3.910 | 4.080 | 3.764 | 40,712,137 |
| 2022-05-13 | 3.960 | 4.000 | 3.910 | 3.960 | 3.653 | 25,062,955 |
| 2022-05-12 | 3.780 | 4.050 | 3.760 | 3.980 | 3.671 | 44,738,129 |
| 2022-05-11 | 3.870 | 3.990 | 3.790 | 3.830 | 3.533 | 39,963,552 |
| 2022-05-10 | 3.530 | 3.880 | 3.480 | 3.810 | 3.515 | 36,743,865 |
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.