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
2026-04-20	3.650	3.740	3.650	3.720	3.720	7,923,467
2026-04-17	3.700	3.700	3.640	3.660	3.660	7,351,576
2026-04-16	3.690	3.710	3.670	3.700	3.700	5,547,716
2026-04-15	3.720	3.720	3.670	3.680	3.680	4,994,639
2026-04-14	3.720	3.730	3.660	3.700	3.700	9,374,708
2026-04-13	3.740	3.740	3.690	3.700	3.700	5,476,610
2026-04-10	3.740	3.770	3.730	3.740	3.740	4,330,368
2026-04-09	3.770	3.790	3.720	3.730	3.730	4,748,238
2026-04-08	3.760	3.790	3.740	3.790	3.790	7,456,079
2026-04-07	3.690	3.730	3.660	3.720	3.720	4,873,308
2026-04-03	3.790	3.800	3.680	3.690	3.690	6,561,202
2026-04-02	3.830	3.840	3.780	3.790	3.790	6,113,464
2026-04-01	3.780	3.890	3.750	3.820	3.820	11,809,200
2026-03-31	3.780	3.900	3.740	3.750	3.750	11,148,780
2026-03-30	3.650	3.740	3.630	3.730	3.730	8,968,500
2026-03-27	3.660	3.700	3.630	3.690	3.690	7,665,425
2026-03-26	3.670	3.720	3.660	3.680	3.680	9,049,778
2026-03-25	3.590	3.700	3.570	3.690	3.690	11,535,855
2026-03-24	3.530	3.580	3.500	3.570	3.570	10,552,232
2026-03-23	3.720	3.730	3.480	3.490	3.490	17,185,561
2026-03-20	3.770	3.810	3.720	3.730	3.730	11,020,561
2026-03-19	3.800	3.830	3.740	3.750	3.750	12,654,144
2026-03-18	3.850	3.860	3.790	3.820	3.820	16,787,612
2026-03-17	3.870	3.920	3.840	3.850	3.850	12,358,614
2026-03-16	3.890	3.940	3.840	3.860	3.860	13,821,077
2026-03-13	3.890	3.960	3.880	3.900	3.900	9,897,281
2026-03-12	3.880	3.940	3.870	3.900	3.900	8,896,077
2026-03-11	3.870	3.900	3.850	3.890	3.890	11,793,371
2026-03-10	3.880	3.900	3.850	3.860	3.860	9,054,368
2026-03-09	3.890	3.900	3.840	3.870	3.870	12,615,360
2026-03-06	3.820	3.910	3.820	3.900	3.900	9,571,101
2026-03-05	3.840	3.870	3.820	3.840	3.840	9,295,068
2026-03-04	3.850	3.880	3.790	3.800	3.800	15,846,714
2026-03-03	3.980	4.010	3.870	3.890	3.890	16,866,469
2026-03-02	4.060	4.070	3.950	3.980	3.980	11,590,155
2026-02-27	4.020	4.060	4.010	4.060	4.060	6,522,439
2026-02-26	4.030	4.040	3.990	4.020	4.020	9,439,615
2026-02-25	4.010	4.070	4.000	4.030	4.030	8,113,258
2026-02-24	4.000	4.040	3.990	4.020	4.020	6,811,655
2026-02-13	4.010	4.040	3.960	3.980	3.980	7,294,203
2026-02-12	4.030	4.070	4.000	4.010	4.010	10,847,627
2026-02-11	4.050	4.060	4.020	4.030	4.030	6,155,128
2026-02-10	4.080	4.080	4.000	4.040	4.040	10,131,094
2026-02-09	3.990	4.100	3.980	4.070	4.070	17,014,548
2026-02-06	4.000	4.010	3.950	3.960	3.960	9,592,700
2026-02-05	3.940	4.020	3.940	4.000	4.000	12,962,920
2026-02-04	3.870	3.960	3.860	3.960	3.960	12,428,063
2026-02-03	3.870	3.890	3.840	3.870	3.870	9,620,248
2026-02-02	3.910	3.940	3.840	3.840	3.840	13,462,322
2026-01-30	3.980	4.020	3.870	3.910	3.910	26,364,746
2026-01-29	4.060	4.120	4.050	4.090	4.090	13,411,037
2026-01-28	4.070	4.110	4.050	4.070	4.070	12,722,375
2026-01-27	4.090	4.100	4.000	4.040	4.040	13,385,910
2026-01-26	4.100	4.120	4.050	4.090	4.090	14,398,611
2026-01-23	4.120	4.130	4.080	4.100	4.100	15,568,805
2026-01-22	4.120	4.150	4.100	4.130	4.130	14,627,140
2026-01-21	4.150	4.160	4.080	4.110	4.110	14,420,420
2026-01-20	4.100	4.170	4.070	4.170	4.170	20,418,347
2026-01-19	4.100	4.120	4.070	4.100	4.100	12,477,646
2026-01-16	4.160	4.190	4.050	4.110	4.110	30,244,847

← NewerPage 3 of 5 · 242 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.