Zhejiang China Light & Textile Industrial City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.510 | 3.590 | 3.510 | 3.580 | 3.302 | 15,735,886 |
| 2022-05-06 | 3.600 | 3.690 | 3.510 | 3.550 | 3.275 | 25,428,966 |
| 2022-05-05 | 3.380 | 3.740 | 3.370 | 3.690 | 3.404 | 39,431,412 |
| 2022-04-29 | 3.290 | 3.420 | 3.270 | 3.400 | 3.136 | 18,996,315 |
| 2022-04-28 | 3.350 | 3.410 | 3.240 | 3.290 | 3.035 | 20,965,332 |
| 2022-04-27 | 3.360 | 3.410 | 3.210 | 3.400 | 3.136 | 19,227,364 |
| 2022-04-26 | 3.500 | 3.560 | 3.380 | 3.410 | 3.146 | 14,383,577 |
| 2022-04-25 | 3.720 | 3.760 | 3.470 | 3.500 | 3.229 | 25,485,843 |
| 2022-04-22 | 3.690 | 3.820 | 3.670 | 3.760 | 3.468 | 17,900,678 |
| 2022-04-21 | 3.870 | 3.890 | 3.700 | 3.730 | 3.441 | 24,683,671 |
| 2022-04-20 | 3.940 | 4.020 | 3.830 | 3.860 | 3.561 | 30,498,885 |
| 2022-04-19 | 3.740 | 3.890 | 3.730 | 3.870 | 3.570 | 17,122,001 |
| 2022-04-18 | 3.790 | 3.790 | 3.710 | 3.740 | 3.450 | 13,074,248 |
| 2022-04-15 | 3.810 | 3.890 | 3.780 | 3.800 | 3.505 | 17,559,654 |
| 2022-04-14 | 3.840 | 3.880 | 3.810 | 3.840 | 3.542 | 13,908,238 |
| 2022-04-13 | 3.870 | 3.910 | 3.830 | 3.850 | 3.551 | 13,748,470 |
| 2022-04-12 | 3.790 | 3.910 | 3.780 | 3.900 | 3.598 | 14,645,246 |
| 2022-04-11 | 3.900 | 3.920 | 3.760 | 3.780 | 3.487 | 14,252,077 |
| 2022-04-08 | 3.860 | 3.900 | 3.790 | 3.850 | 3.551 | 14,046,766 |
| 2022-04-07 | 3.940 | 3.980 | 3.850 | 3.880 | 3.579 | 20,561,569 |
| 2022-04-06 | 3.840 | 4.000 | 3.830 | 3.970 | 3.662 | 27,110,215 |
| 2022-04-01 | 3.790 | 3.850 | 3.780 | 3.840 | 3.542 | 13,106,237 |
| 2022-03-31 | 3.730 | 3.840 | 3.720 | 3.810 | 3.515 | 16,332,917 |
| 2022-03-30 | 3.740 | 3.790 | 3.730 | 3.750 | 3.459 | 15,972,936 |
| 2022-03-29 | 3.740 | 3.760 | 3.680 | 3.720 | 3.432 | 12,321,016 |
| 2022-03-28 | 3.740 | 3.780 | 3.700 | 3.740 | 3.450 | 11,106,876 |
| 2022-03-25 | 3.740 | 3.820 | 3.690 | 3.750 | 3.459 | 15,155,126 |
| 2022-03-24 | 3.780 | 3.850 | 3.720 | 3.750 | 3.459 | 16,207,738 |
| 2022-03-23 | 3.760 | 3.830 | 3.710 | 3.810 | 3.515 | 23,769,339 |
| 2022-03-22 | 3.590 | 3.770 | 3.580 | 3.750 | 3.459 | 24,516,084 |
| 2022-03-21 | 3.570 | 3.650 | 3.550 | 3.610 | 3.330 | 10,825,700 |
| 2022-03-18 | 3.510 | 3.580 | 3.480 | 3.570 | 3.293 | 9,033,373 |
| 2022-03-17 | 3.550 | 3.550 | 3.490 | 3.510 | 3.238 | 11,025,534 |
| 2022-03-16 | 3.400 | 3.530 | 3.370 | 3.520 | 3.247 | 17,963,878 |
| 2022-03-15 | 3.510 | 3.530 | 3.330 | 3.340 | 3.081 | 16,265,964 |
| 2022-03-14 | 3.590 | 3.620 | 3.520 | 3.520 | 3.247 | 9,401,022 |
| 2022-03-11 | 3.580 | 3.620 | 3.500 | 3.610 | 3.330 | 11,583,759 |
| 2022-03-10 | 3.580 | 3.640 | 3.550 | 3.600 | 3.321 | 9,323,594 |
| 2022-03-09 | 3.560 | 3.590 | 3.400 | 3.510 | 3.238 | 16,035,480 |
| 2022-03-08 | 3.660 | 3.670 | 3.530 | 3.560 | 3.284 | 14,561,284 |
| 2022-03-07 | 3.680 | 3.750 | 3.640 | 3.660 | 3.376 | 10,997,979 |
| 2022-03-04 | 3.730 | 3.740 | 3.670 | 3.700 | 3.413 | 9,898,245 |
| 2022-03-03 | 3.750 | 3.780 | 3.710 | 3.750 | 3.459 | 12,675,292 |
| 2022-03-02 | 3.660 | 3.740 | 3.660 | 3.720 | 3.432 | 11,798,135 |
| 2022-03-01 | 3.610 | 3.700 | 3.590 | 3.690 | 3.404 | 15,128,149 |
| 2022-02-28 | 3.600 | 3.620 | 3.550 | 3.580 | 3.302 | 8,719,299 |
| 2022-02-25 | 3.570 | 3.630 | 3.560 | 3.620 | 3.339 | 12,433,321 |
| 2022-02-24 | 3.630 | 3.680 | 3.480 | 3.550 | 3.275 | 19,489,852 |
| 2022-02-23 | 3.640 | 3.650 | 3.590 | 3.650 | 3.367 | 11,036,299 |
| 2022-02-22 | 3.690 | 3.710 | 3.610 | 3.620 | 3.339 | 17,389,804 |
| 2022-02-21 | 3.650 | 3.730 | 3.620 | 3.700 | 3.413 | 17,298,448 |
| 2022-02-18 | 3.620 | 3.660 | 3.560 | 3.640 | 3.358 | 29,604,010 |
| 2022-02-17 | 3.530 | 3.870 | 3.500 | 3.740 | 3.450 | 46,310,776 |
| 2022-02-16 | 3.510 | 3.560 | 3.500 | 3.540 | 3.266 | 8,716,090 |
| 2022-02-15 | 3.540 | 3.550 | 3.460 | 3.480 | 3.210 | 10,737,176 |
| 2022-02-14 | 3.540 | 3.570 | 3.510 | 3.530 | 3.256 | 9,256,834 |
| 2022-02-11 | 3.600 | 3.620 | 3.530 | 3.540 | 3.266 | 12,302,888 |
| 2022-02-10 | 3.670 | 3.690 | 3.550 | 3.590 | 3.312 | 13,452,147 |
| 2022-02-09 | 3.620 | 3.650 | 3.560 | 3.590 | 3.312 | 14,095,455 |
| 2022-02-08 | 3.370 | 3.670 | 3.370 | 3.600 | 3.321 | 26,734,149 |
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.