Zhejiang China Commodities City Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.930 | 4.960 | 4.840 | 4.840 | 4.735 | 27,775,134 |
| 2021-11-05 | 5.120 | 5.120 | 4.900 | 4.920 | 4.813 | 44,628,352 |
| 2021-11-04 | 5.190 | 5.190 | 5.050 | 5.100 | 4.989 | 42,721,528 |
| 2021-11-03 | 5.130 | 5.180 | 5.060 | 5.150 | 5.038 | 47,098,698 |
| 2021-11-02 | 5.090 | 5.150 | 5.000 | 5.100 | 4.989 | 73,041,983 |
| 2021-11-01 | 4.860 | 5.140 | 4.820 | 5.090 | 4.980 | 89,423,962 |
| 2021-10-29 | 4.540 | 4.930 | 4.530 | 4.880 | 4.774 | 85,301,522 |
| 2021-10-28 | 4.440 | 4.560 | 4.430 | 4.530 | 4.432 | 31,593,887 |
| 2021-10-27 | 4.500 | 4.510 | 4.410 | 4.440 | 4.344 | 16,242,100 |
| 2021-10-26 | 4.490 | 4.520 | 4.470 | 4.480 | 4.383 | 20,583,421 |
| 2021-10-25 | 4.580 | 4.600 | 4.480 | 4.520 | 4.422 | 36,831,692 |
| 2021-10-22 | 4.520 | 4.790 | 4.500 | 4.660 | 4.559 | 58,956,441 |
| 2021-10-21 | 4.490 | 4.530 | 4.470 | 4.500 | 4.402 | 15,964,580 |
| 2021-10-20 | 4.510 | 4.540 | 4.480 | 4.490 | 4.393 | 17,947,534 |
| 2021-10-19 | 4.540 | 4.570 | 4.500 | 4.510 | 4.412 | 25,263,164 |
| 2021-10-18 | 4.650 | 4.650 | 4.540 | 4.550 | 4.451 | 22,301,440 |
| 2021-10-15 | 4.650 | 4.680 | 4.620 | 4.640 | 4.539 | 15,678,716 |
| 2021-10-14 | 4.710 | 4.720 | 4.620 | 4.650 | 4.549 | 17,159,288 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 0.0650 CNY |
| 2022-06-10 | 0.0730 CNY |
| 2021-06-18 | 0.0550 CNY |
| 2020-07-21 | 0.0700 CNY |
| 2019-06-26 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.