CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	7.850	7.920	7.600	7.610	7.610	10,754,300
2024-07-23	8.050	8.120	7.840	7.840	7.840	10,884,788
2024-07-22	7.990	8.050	7.860	7.990	7.990	10,265,994
2024-07-19	7.990	7.990	7.770	7.890	7.890	12,211,875
2024-07-18	7.950	8.050	7.820	8.030	8.030	11,858,623
2024-07-17	7.920	8.190	7.920	8.000	8.000	13,489,994
2024-07-16	7.820	7.970	7.800	7.910	7.910	8,666,459
2024-07-15	8.050	8.120	7.850	7.860	7.860	12,561,126
2024-07-12	8.070	8.400	8.050	8.130	8.130	18,084,913
2024-07-11	7.980	8.090	7.910	8.010	8.010	11,171,426
2024-07-10	7.780	7.960	7.660	7.870	7.870	9,505,100
2024-07-09	7.930	8.030	7.620	7.870	7.870	16,585,783
2024-07-08	8.380	8.420	7.810	8.000	8.000	22,819,327
2024-07-05	8.660	8.710	8.460	8.590	8.590	10,120,331
2024-07-04	9.020	9.070	8.650	8.660	8.660	15,356,565
2024-07-03	9.080	9.280	8.950	9.080	9.080	11,967,500
2024-07-02	9.160	9.320	9.060	9.100	9.100	14,886,703
2024-07-01	8.860	9.350	8.860	9.260	9.260	23,520,911
2024-06-28	8.920	9.150	8.870	8.880	8.880	11,170,100
2024-06-27	9.090	9.280	9.000	9.000	9.000	14,290,900
2024-06-26	8.870	9.100	8.760	9.100	9.100	14,423,061
2024-06-25	8.810	9.170	8.700	8.950	8.950	18,680,250
2024-06-24	9.090	9.090	8.700	8.830	8.830	15,733,080
2024-06-21	9.180	9.400	9.110	9.200	9.200	13,612,600
2024-06-20	9.540	9.580	9.090	9.110	9.110	21,948,200
2024-06-19	9.630	9.850	9.590	9.660	9.660	19,474,930
2024-06-18	9.520	9.770	9.510	9.640	9.640	17,551,182
2024-06-17	9.530	9.700	9.520	9.540	9.540	29,025,699
2024-06-14	9.280	10.140	9.180	9.860	9.860	46,129,812
2024-06-13	9.390	9.540	9.200	9.220	9.220	12,582,087
2024-06-12	9.250	9.370	9.160	9.300	9.300	9,901,513
2024-06-11	9.330	9.380	9.120	9.250	9.250	13,102,142
2024-06-07	9.180	9.430	9.180	9.330	9.330	16,500,092
2024-06-06	9.420	9.550	9.080	9.150	9.150	17,282,830
2024-06-05	9.670	9.680	9.400	9.450	9.450	15,190,400
2024-06-04	9.560	9.880	9.390	9.750	9.750	21,376,200
2024-06-03	9.740	9.770	9.430	9.550	9.550	14,154,293
2024-05-31	9.890	9.950	9.730	9.740	9.740	12,632,003
2024-05-30	10.090	10.100	9.800	9.820	9.820	18,384,462
2024-05-29	10.180	10.400	10.110	10.200	10.200	17,835,400
2024-05-28	10.560	10.660	10.080	10.130	10.130	19,682,600
2024-05-27	10.560	10.580	10.150	10.420	10.420	19,069,844
2024-05-24	10.750	10.750	10.390	10.530	10.530	21,123,291
2024-05-23	10.850	11.180	10.600	10.840	10.840	34,634,122
2024-05-22	11.070	11.680	11.060	11.140	11.140	45,807,749
2024-05-21	11.080	11.460	10.990	11.090	11.090	31,516,077
2024-05-20	11.550	11.800	11.140	11.230	11.230	58,668,327
2024-05-17	11.190	12.200	10.780	12.040	12.040	76,882,691
2024-05-16	10.650	11.550	10.650	11.150	11.150	58,919,166
2024-05-15	10.420	11.440	10.400	10.790	10.790	53,689,916
2024-05-14	10.420	10.680	10.330	10.570	10.570	31,370,921
2024-05-13	10.460	10.770	10.360	10.470	10.470	44,003,703
2024-05-10	9.840	10.670	9.800	10.670	10.670	54,102,676
2024-05-09	9.800	9.960	9.680	9.700	9.700	23,828,900
2024-05-08	10.010	10.030	9.700	9.710	9.710	15,806,151
2024-05-07	9.890	10.300	9.820	10.130	10.130	28,883,243
2024-05-06	10.500	10.500	9.950	9.970	9.970	34,249,891
2024-04-30	10.140	10.290	9.900	10.050	10.050	28,449,642
2024-04-29	9.350	10.300	9.300	10.290	10.290	43,592,951
2024-04-26	9.060	9.520	8.830	9.400	9.400	25,846,179

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.