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
2026-07-17	3.210	3.280	3.130	3.160	3.160	23,601,165
2026-07-16	3.250	3.280	3.210	3.220	3.220	18,786,571
2026-07-15	3.300	3.300	3.180	3.270	3.270	26,957,769
2026-07-14	3.170	3.310	3.170	3.300	3.300	12,495,498
2026-07-13	3.250	3.280	3.170	3.190	3.190	13,985,100
2026-07-10	3.190	3.310	3.150	3.270	3.270	13,435,496
2026-07-09	3.230	3.250	3.150	3.190	3.190	11,591,983
2026-07-08	3.220	3.250	3.180	3.220	3.220	9,927,266
2026-07-07	3.330	3.370	3.200	3.240	3.240	21,287,857
2026-07-06	3.440	3.470	3.410	3.440	3.320	12,806,546
2026-07-03	3.370	3.450	3.360	3.420	3.301	13,005,157
2026-07-02	3.360	3.460	3.350	3.370	3.252	12,729,088
2026-07-01	3.280	3.420	3.260	3.380	3.262	15,327,414
2026-06-30	3.310	3.350	3.250	3.270	3.156	11,187,500
2026-06-29	3.300	3.350	3.200	3.330	3.214	15,577,254
2026-06-26	3.430	3.460	3.280	3.310	3.310	21,738,543
2026-06-25	3.530	3.560	3.470	3.480	3.480	12,272,349
2026-06-24	3.600	3.620	3.490	3.570	3.570	11,802,427
2026-06-23	3.550	3.670	3.550	3.600	3.600	15,751,251
2026-06-22	3.560	3.580	3.450	3.560	3.560	16,007,915
2026-06-18	3.660	3.680	3.530	3.570	3.570	16,963,214
2026-06-17	3.780	3.790	3.670	3.680	3.680	18,562,571
2026-06-16	3.770	3.840	3.710	3.800	3.800	15,850,628
2026-06-15	3.840	3.880	3.700	3.780	3.780	25,878,304
2026-06-12	3.820	3.880	3.770	3.840	3.840	17,947,681
2026-06-11	3.800	3.840	3.760	3.790	3.790	12,854,400
2026-06-10	3.820	3.860	3.780	3.820	3.820	12,774,315
2026-06-09	3.890	3.910	3.790	3.840	3.840	14,549,150
2026-06-08	3.930	3.990	3.820	3.870	3.870	15,383,958
2026-06-05	3.910	4.040	3.890	4.000	4.000	18,590,798
2026-06-04	4.070	4.080	3.900	3.940	3.940	19,134,270
2026-06-03	4.090	4.110	4.030	4.070	4.070	14,575,810
2026-06-02	4.170	4.190	4.070	4.100	4.100	19,481,400
2026-06-01	4.090	4.190	3.990	4.170	4.170	24,985,279
2026-05-29	4.070	4.170	4.060	4.080	4.080	23,422,532
2026-05-28	4.080	4.150	4.030	4.080	4.080	17,138,890
2026-05-27	4.130	4.190	4.060	4.090	4.090	19,954,144
2026-05-26	4.250	4.260	4.050	4.120	4.120	34,107,000
2026-05-25	4.210	4.280	4.160	4.270	4.270	25,150,330
2026-05-22	4.020	4.300	4.020	4.230	4.230	46,399,576
2026-05-21	4.320	4.340	4.010	4.010	4.010	51,648,305
2026-05-20	4.380	4.380	4.270	4.310	4.310	18,419,306
2026-05-19	4.250	4.430	4.250	4.400	4.400	37,261,058
2026-05-18	4.350	4.360	4.190	4.250	4.250	31,073,714
2026-05-15	4.420	4.470	4.340	4.380	4.380	26,839,071
2026-05-14	4.560	4.580	4.410	4.420	4.420	31,419,448
2026-05-13	4.620	4.650	4.510	4.570	4.570	37,002,889
2026-05-12	4.700	4.750	4.550	4.650	4.650	50,970,531
2026-05-11	4.870	4.900	4.690	4.730	4.730	62,588,870
2026-05-08	4.690	5.020	4.650	4.940	4.940	88,023,561
2026-05-07	4.540	4.790	4.450	4.690	4.690	100,809,666
2026-05-06	4.210	4.620	4.180	4.620	4.620	60,603,667
2026-04-30	4.110	4.290	4.080	4.200	4.200	51,145,668
2026-04-29	4.020	4.150	3.890	4.110	4.110	51,575,737
2026-04-28	3.930	4.020	3.920	4.010	4.010	21,104,596
2026-04-27	3.790	3.960	3.790	3.950	3.950	19,912,449
2026-04-24	3.760	3.810	3.740	3.790	3.790	12,465,259
2026-04-23	3.730	3.880	3.730	3.780	3.780	17,219,323
2026-04-22	3.750	3.750	3.720	3.730	3.730	4,117,012
2026-04-21	3.720	3.770	3.710	3.750	3.750	6,782,454

← NewerPage 2 of 21 · 1,215 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.