Zhejiang China Light & Textile Industrial City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.580 | 3.620 | 3.520 | 3.570 | 3.570 | 11,536,663 |
| 2025-01-17 | 3.580 | 3.590 | 3.530 | 3.550 | 3.550 | 9,784,329 |
| 2025-01-16 | 3.520 | 3.620 | 3.510 | 3.590 | 3.590 | 15,967,337 |
| 2025-01-15 | 3.520 | 3.550 | 3.480 | 3.510 | 3.510 | 8,777,130 |
| 2025-01-14 | 3.430 | 3.530 | 3.420 | 3.530 | 3.530 | 11,125,675 |
| 2025-01-13 | 3.420 | 3.430 | 3.370 | 3.420 | 3.420 | 10,540,230 |
| 2025-01-10 | 3.550 | 3.560 | 3.430 | 3.430 | 3.430 | 12,868,840 |
| 2025-01-09 | 3.600 | 3.600 | 3.530 | 3.540 | 3.540 | 10,176,986 |
| 2025-01-08 | 3.590 | 3.630 | 3.520 | 3.600 | 3.600 | 17,356,201 |
| 2025-01-07 | 3.590 | 3.610 | 3.550 | 3.600 | 3.600 | 11,265,915 |
| 2025-01-06 | 3.600 | 3.630 | 3.510 | 3.590 | 3.590 | 16,051,651 |
| 2025-01-03 | 3.870 | 3.880 | 3.590 | 3.600 | 3.600 | 31,041,103 |
| 2025-01-02 | 3.740 | 4.060 | 3.740 | 3.850 | 3.850 | 44,220,736 |
| 2024-12-31 | 3.820 | 3.860 | 3.740 | 3.750 | 3.750 | 14,598,246 |
| 2024-12-30 | 3.870 | 3.880 | 3.750 | 3.810 | 3.810 | 17,856,106 |
| 2024-12-27 | 3.860 | 3.920 | 3.840 | 3.890 | 3.890 | 17,816,289 |
| 2024-12-26 | 3.840 | 3.890 | 3.820 | 3.850 | 3.850 | 11,839,372 |
| 2024-12-25 | 3.890 | 3.900 | 3.790 | 3.830 | 3.830 | 12,903,018 |
| 2024-12-24 | 3.870 | 3.910 | 3.830 | 3.890 | 3.890 | 13,655,971 |
| 2024-12-23 | 4.040 | 4.040 | 3.840 | 3.860 | 3.860 | 21,169,076 |
| 2024-12-20 | 4.050 | 4.090 | 4.000 | 4.030 | 4.030 | 14,094,753 |
| 2024-12-19 | 4.100 | 4.110 | 4.020 | 4.060 | 4.060 | 12,506,437 |
| 2024-12-18 | 4.140 | 4.160 | 4.080 | 4.110 | 4.110 | 16,755,124 |
| 2024-12-17 | 4.320 | 4.330 | 4.130 | 4.140 | 4.140 | 32,292,342 |
| 2024-12-16 | 4.310 | 4.480 | 4.290 | 4.350 | 4.350 | 33,772,760 |
| 2024-12-13 | 4.380 | 4.390 | 4.260 | 4.270 | 4.270 | 26,786,290 |
| 2024-12-12 | 4.300 | 4.420 | 4.240 | 4.400 | 4.400 | 34,258,118 |
| 2024-12-11 | 4.140 | 4.290 | 4.130 | 4.290 | 4.290 | 26,841,138 |
| 2024-12-10 | 4.250 | 4.280 | 4.120 | 4.130 | 4.130 | 19,777,734 |
| 2024-12-09 | 4.220 | 4.250 | 4.120 | 4.140 | 4.140 | 17,762,943 |
| 2024-12-06 | 4.170 | 4.230 | 4.150 | 4.220 | 4.220 | 14,942,600 |
| 2024-12-05 | 4.190 | 4.210 | 4.120 | 4.170 | 4.170 | 16,506,893 |
| 2024-12-04 | 4.180 | 4.330 | 4.170 | 4.190 | 4.190 | 27,889,028 |
| 2024-12-03 | 4.100 | 4.440 | 4.090 | 4.250 | 4.250 | 46,722,377 |
| 2024-12-02 | 4.010 | 4.130 | 4.010 | 4.100 | 4.100 | 21,180,458 |
| 2024-11-29 | 4.000 | 4.040 | 3.970 | 4.010 | 4.010 | 17,029,806 |
| 2024-11-28 | 3.900 | 4.040 | 3.890 | 4.010 | 4.010 | 25,750,569 |
| 2024-11-27 | 3.840 | 3.890 | 3.750 | 3.890 | 3.890 | 13,035,432 |
| 2024-11-26 | 3.870 | 3.900 | 3.830 | 3.850 | 3.850 | 12,054,532 |
| 2024-11-25 | 3.900 | 3.950 | 3.840 | 3.870 | 3.870 | 19,385,457 |
| 2024-11-22 | 3.980 | 4.060 | 3.880 | 3.900 | 3.900 | 28,393,695 |
| 2024-11-21 | 3.920 | 3.980 | 3.890 | 3.980 | 3.980 | 21,506,999 |
| 2024-11-20 | 3.900 | 4.020 | 3.850 | 3.950 | 3.950 | 36,274,976 |
| 2024-11-19 | 3.810 | 3.940 | 3.810 | 3.940 | 3.940 | 33,108,633 |
| 2024-11-18 | 3.740 | 3.870 | 3.730 | 3.790 | 3.790 | 26,455,130 |
| 2024-11-15 | 3.730 | 3.760 | 3.700 | 3.710 | 3.710 | 14,821,245 |
| 2024-11-14 | 3.750 | 3.760 | 3.680 | 3.690 | 3.690 | 10,244,920 |
| 2024-11-13 | 3.740 | 3.790 | 3.700 | 3.760 | 3.760 | 13,228,326 |
| 2024-11-12 | 3.770 | 3.800 | 3.710 | 3.740 | 3.740 | 13,529,958 |
| 2024-11-11 | 3.750 | 3.800 | 3.720 | 3.780 | 3.780 | 13,798,414 |
| 2024-11-08 | 3.880 | 3.890 | 3.750 | 3.770 | 3.770 | 19,613,458 |
| 2024-11-07 | 3.740 | 3.860 | 3.710 | 3.860 | 3.860 | 20,724,477 |
| 2024-11-06 | 3.700 | 3.760 | 3.640 | 3.750 | 3.750 | 17,453,884 |
| 2024-11-05 | 3.650 | 3.710 | 3.640 | 3.690 | 3.690 | 11,689,238 |
| 2024-11-04 | 3.600 | 3.650 | 3.580 | 3.640 | 3.640 | 11,086,560 |
| 2024-11-01 | 3.690 | 3.700 | 3.600 | 3.610 | 3.610 | 12,685,874 |
| 2024-10-31 | 3.680 | 3.740 | 3.660 | 3.690 | 3.690 | 12,113,554 |
| 2024-10-30 | 3.670 | 3.720 | 3.650 | 3.680 | 3.680 | 9,632,132 |
| 2024-10-29 | 3.800 | 3.820 | 3.680 | 3.690 | 3.690 | 18,157,431 |
| 2024-10-28 | 3.630 | 3.810 | 3.620 | 3.800 | 3.800 | 22,382,679 |
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.