CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.800	9.130	8.770	8.960	8.960	13,468,301
2024-04-24	9.000	9.030	8.750	8.830	8.830	11,012,300
2024-04-23	8.900	9.130	8.880	8.920	8.920	8,275,900
2024-04-22	9.000	9.170	8.940	8.960	8.960	10,375,491
2024-04-19	8.950	9.290	8.890	8.900	8.900	12,311,734
2024-04-18	9.220	9.320	9.050	9.050	9.050	13,600,259
2024-04-17	8.960	9.370	8.940	9.280	9.280	19,662,835
2024-04-16	9.070	9.410	8.600	9.150	9.150	22,714,711
2024-04-15	9.180	9.340	8.730	9.090	9.090	17,956,349
2024-04-12	9.480	9.590	9.160	9.180	9.180	14,532,400
2024-04-11	9.300	9.680	9.280	9.500	9.500	13,646,593
2024-04-10	9.900	9.930	9.500	9.500	9.500	18,053,899
2024-04-09	9.780	10.140	9.660	9.980	9.980	17,837,616
2024-04-08	9.760	10.220	9.600	9.820	9.820	22,797,979
2024-04-03	10.250	10.250	9.720	9.760	9.760	32,466,353
2024-04-02	10.510	10.840	10.290	10.350	10.350	34,518,774
2024-04-01	10.390	10.650	10.330	10.500	10.500	24,350,737
2024-03-29	10.600	10.760	10.370	10.370	10.370	17,111,677
2024-03-28	10.920	11.310	10.650	10.830	10.830	47,471,369
2024-03-27	11.200	11.650	11.050	11.150	11.150	45,749,536
2024-03-26	10.910	11.660	10.700	11.500	11.500	67,393,608
2024-03-25	10.390	11.480	10.100	10.980	10.980	66,430,436
2024-03-22	10.480	11.100	10.440	10.710	10.710	46,684,231
2024-03-21	10.320	11.150	10.270	10.600	10.600	51,174,497
2024-03-20	10.180	10.380	10.040	10.260	10.260	22,547,209
2024-03-19	10.110	10.380	10.060	10.090	10.090	23,875,079
2024-03-18	10.140	10.250	10.030	10.160	10.160	22,269,981
2024-03-15	10.210	10.350	9.990	10.140	10.140	27,035,639
2024-03-14	10.090	10.650	10.040	10.360	10.360	49,334,693
2024-03-13	10.190	10.400	10.040	10.120	10.120	46,968,906
2024-03-12	9.400	10.420	9.400	10.420	10.420	49,606,738
2024-03-11	9.240	9.560	9.240	9.470	9.470	20,022,044
2024-03-08	9.330	9.420	9.150	9.210	9.210	15,554,047
2024-03-07	9.630	9.800	9.310	9.330	9.330	20,948,600
2024-03-06	9.660	9.900	9.520	9.630	9.630	21,130,029
2024-03-05	9.620	9.880	9.470	9.720	9.720	23,111,717
2024-03-04	9.900	9.930	9.470	9.720	9.720	31,050,453
2024-03-01	10.000	10.160	9.820	10.030	10.030	30,214,468
2024-02-29	9.610	10.010	9.510	9.900	9.900	32,723,919
2024-02-28	10.170	10.400	9.650	9.690	9.690	44,289,632
2024-02-27	9.830	10.340	9.700	10.180	10.180	36,661,057
2024-02-26	9.900	10.030	9.680	9.790	9.790	28,902,157
2024-02-23	9.810	10.090	9.800	10.040	10.040	27,304,659
2024-02-22	9.720	9.940	9.570	9.870	9.870	31,633,985
2024-02-21	9.320	10.400	9.170	9.810	9.810	56,646,015
2024-02-20	9.380	9.840	9.380	9.450	9.450	42,951,186
2024-02-19	9.190	9.670	8.710	9.460	9.460	43,426,784
2024-02-08	8.800	9.070	8.620	8.970	8.970	34,756,632
2024-02-07	8.680	9.060	8.460	8.630	8.630	40,189,573
2024-02-06	8.210	9.120	8.000	8.570	8.570	37,786,673
2024-02-05	9.500	9.680	8.830	8.830	8.830	45,460,165
2024-02-02	9.240	10.180	9.170	9.810	9.810	59,540,426
2024-02-01	9.790	9.870	8.880	9.250	9.250	44,300,572
2024-01-31	10.200	10.880	9.700	9.820	9.820	56,258,325
2024-01-30	10.580	11.200	10.110	10.640	10.640	68,781,471
2024-01-29	11.000	11.980	10.400	10.570	10.570	91,421,217
2024-01-26	10.880	10.900	10.300	10.900	10.900	25,134,486
2024-01-25	9.220	9.910	9.110	9.910	9.910	24,066,141
2024-01-24	8.450	9.050	8.450	9.010	9.010	28,910,736
2024-01-23	8.340	8.580	8.250	8.540	8.540	11,730,186

← NewerPage 11 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.