CCCG Real Estate Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.380	4.450	4.330	4.390	4.390	13,109,700
2026-10-19	4.540	4.580	4.300	4.420	4.420	25,103,160
2026-10-16	4.550	4.750	4.520	4.550	4.550	31,800,700
2026-10-15	4.550	4.690	4.490	4.510	4.510	23,052,900
2026-10-14	4.710	4.750	4.620	4.640	4.640	28,920,600
2026-10-13	4.810	4.870	4.670	4.750	4.750	37,015,695
2026-10-12	5.020	5.120	4.820	4.880	4.880	64,626,199
2026-10-09	4.750	5.210	4.620	5.210	5.210	56,732,012
2026-10-08	4.840	4.870	4.690	4.740	4.740	24,337,152
2026-09-30	4.690	4.880	4.360	4.850	4.850	40,115,227
2026-09-29	4.630	4.820	4.630	4.800	4.800	25,438,600
2026-09-28	4.680	4.680	4.530	4.600	4.600	13,416,499
2026-09-24	4.670	4.780	4.600	4.600	4.600	21,647,598
2026-09-23	4.730	4.910	4.680	4.740	4.740	31,211,611
2026-09-22	4.710	4.790	4.660	4.730	4.730	24,952,098
2026-09-21	4.470	4.780	4.390	4.760	4.760	35,149,812
2026-09-18	4.340	4.540	4.310	4.520	4.520	20,120,000
2026-09-17	4.250	4.370	4.200	4.360	4.360	13,241,300
2026-09-16	4.250	4.280	4.210	4.260	4.260	12,489,700
2026-09-15	4.380	4.390	4.260	4.270	4.270	13,130,700
2026-09-14	4.380	4.450	4.340	4.400	4.400	11,571,700
2026-09-11	4.560	4.600	4.380	4.420	4.420	18,420,301
2026-09-10	4.660	4.700	4.600	4.610	4.610	16,371,498
2026-09-09	4.800	4.860	4.670	4.700	4.700	22,881,332
2026-09-08	4.700	4.940	4.690	4.880	4.880	29,964,199
2026-09-07	4.650	4.770	4.640	4.710	4.710	23,409,801
2026-09-04	4.620	4.870	4.550	4.710	4.710	41,002,191
2026-09-03	4.710	4.860	4.540	4.590	4.590	36,025,414
2026-09-02	4.620	4.760	4.510	4.660	4.660	37,476,016
2026-09-01	4.600	4.790	4.500	4.680	4.680	59,954,066
2026-08-31	5.150	5.150	4.720	4.740	4.740	89,246,102
2026-08-28	4.570	4.740	4.510	4.680	4.680	25,866,988
2026-08-27	4.490	4.540	4.440	4.510	4.510	15,474,850
2026-08-26	4.430	4.550	4.420	4.490	4.490	28,198,898
2026-08-25	4.270	4.640	4.240	4.450	4.450	33,796,934
2026-08-24	4.330	4.380	4.220	4.250	4.250	15,985,835
2026-08-21	4.360	4.390	4.210	4.350	4.350	28,494,301
2026-08-20	4.820	4.850	4.410	4.470	4.470	64,389,285
2026-08-19	4.620	4.900	4.570	4.900	4.900	33,082,590
2026-08-18	4.430	4.530	4.410	4.450	4.450	12,945,250
2026-08-17	4.450	4.500	4.380	4.470	4.470	13,695,430
2026-08-14	4.620	4.650	4.440	4.460	4.460	22,848,699
2026-08-13	4.860	4.930	4.620	4.620	4.620	40,388,434
2026-08-12	4.480	4.950	4.460	4.950	4.950	35,446,730
2026-08-11	4.450	4.600	4.450	4.500	4.500	15,230,200
2026-08-10	4.360	4.610	4.340	4.500	4.500	17,668,184
2026-08-07	4.470	4.480	4.290	4.360	4.360	11,598,900
2026-08-06	4.440	4.480	4.340	4.470	4.470	11,739,580
2026-08-05	4.390	4.460	4.350	4.450	4.450	12,621,300
2026-08-04	4.400	4.510	4.380	4.420	4.420	12,001,601
2026-08-03	4.480	4.480	4.330	4.420	4.420	14,482,300
2026-07-31	4.300	4.420	4.280	4.390	4.390	20,754,492
2026-07-30	4.280	4.560	4.220	4.320	4.320	35,045,777
2026-07-29	4.000	4.400	3.980	4.400	4.400	15,882,676
2026-07-28	3.940	4.050	3.910	4.000	4.000	8,024,513
2026-07-27	3.820	3.980	3.790	3.940	3.940	7,620,700
2026-07-24	3.920	4.000	3.820	3.830	3.830	6,831,300
2026-07-23	3.840	3.980	3.820	3.970	3.970	7,682,200
2026-07-22	3.850	3.910	3.790	3.840	3.840	6,964,434
2026-07-21	3.900	3.920	3.750	3.850	3.850	11,622,600

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0100 CNY
2022-06-30	0.0400 CNY
2021-06-30	0.0500 CNY
2020-06-18	0.1122 CNY
2019-06-27	0.1762 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.