CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.900	8.900	8.200	8.320	8.320	12,931,418
2024-01-19	9.050	9.150	8.900	8.900	8.900	7,583,819
2024-01-18	9.060	9.090	8.760	9.030	9.030	12,374,759
2024-01-17	9.350	9.380	9.100	9.100	9.100	8,618,359
2024-01-16	9.500	9.560	9.270	9.400	9.400	8,534,400
2024-01-15	9.380	9.530	9.210	9.490	9.490	10,038,425
2024-01-12	9.440	9.690	9.420	9.460	9.460	12,879,509
2024-01-11	9.260	9.550	9.160	9.500	9.500	13,132,527
2024-01-10	9.240	9.350	9.120	9.200	9.200	7,567,320
2024-01-09	9.320	9.500	9.250	9.310	9.310	8,590,214
2024-01-08	9.570	9.750	9.360	9.390	9.390	10,865,309
2024-01-05	9.510	9.980	9.430	9.600	9.600	16,202,478
2024-01-04	9.710	9.720	9.490	9.510	9.510	8,270,568
2024-01-03	9.660	9.920	9.600	9.720	9.720	12,253,176
2024-01-02	9.780	9.840	9.640	9.670	9.670	8,434,000
2023-12-29	9.700	9.890	9.680	9.790	9.790	12,421,758
2023-12-28	9.400	9.760	9.320	9.730	9.730	16,172,304
2023-12-27	9.280	9.480	9.230	9.430	9.430	11,231,616
2023-12-26	9.600	9.600	9.290	9.300	9.300	13,611,849
2023-12-25	10.030	10.030	9.530	9.590	9.590	19,580,834
2023-12-22	10.380	10.410	10.060	10.090	10.090	20,910,934
2023-12-21	10.190	10.490	10.060	10.420	10.420	24,672,400
2023-12-20	10.550	10.580	10.180	10.190	10.190	12,886,600
2023-12-19	10.710	10.820	10.370	10.520	10.520	18,433,434
2023-12-18	10.810	11.250	10.700	10.830	10.830	23,663,910
2023-12-15	11.230	11.370	11.040	11.090	11.090	32,957,025
2023-12-14	11.110	11.270	10.930	10.980	10.980	23,102,848
2023-12-13	11.260	11.460	11.000	11.120	11.120	44,878,997
2023-12-12	10.400	11.260	10.400	11.260	11.260	34,436,514
2023-12-11	10.100	10.270	10.010	10.240	10.240	9,766,772
2023-12-08	10.410	10.520	10.180	10.180	10.180	13,059,791
2023-12-07	10.440	10.640	10.310	10.490	10.490	12,846,143
2023-12-06	10.250	10.500	10.250	10.450	10.450	10,975,583
2023-12-05	10.470	10.490	10.300	10.310	10.310	10,027,582
2023-12-04	10.730	10.840	10.450	10.470	10.470	16,389,297
2023-12-01	10.670	10.850	10.630	10.800	10.800	13,115,446
2023-11-30	10.800	10.890	10.600	10.670	10.670	13,118,195
2023-11-29	11.170	11.250	10.780	10.830	10.830	16,811,022
2023-11-28	11.370	11.430	11.150	11.190	11.190	18,314,257
2023-11-27	11.770	11.850	11.420	11.460	11.460	24,724,200
2023-11-24	11.910	12.500	11.880	12.000	12.000	36,575,101
2023-11-23	11.550	11.980	11.350	11.930	11.930	31,923,405
2023-11-22	11.610	12.060	11.570	11.580	11.580	33,787,161
2023-11-21	11.640	12.120	11.550	11.710	11.710	42,023,967
2023-11-20	11.410	11.550	11.350	11.420	11.420	11,567,502
2023-11-17	11.400	11.450	11.210	11.320	11.320	9,822,614
2023-11-16	11.320	11.600	11.190	11.450	11.450	14,163,603
2023-11-15	11.700	11.710	11.350	11.420	11.420	12,746,083
2023-11-14	11.270	11.440	11.210	11.420	11.420	12,795,892
2023-11-13	11.280	11.420	11.190	11.260	11.260	10,555,978
2023-11-10	11.340	11.420	11.210	11.310	11.310	11,176,483
2023-11-09	11.600	11.750	11.370	11.400	11.400	18,257,368
2023-11-08	11.390	11.610	11.340	11.490	11.490	16,711,755
2023-11-07	11.390	11.540	11.230	11.410	11.410	15,513,006
2023-11-06	11.200	11.550	11.150	11.410	11.410	20,001,466
2023-11-03	11.160	11.170	10.950	11.130	11.130	11,207,207
2023-11-02	11.070	11.280	11.000	11.100	11.100	12,064,824
2023-11-01	11.000	11.250	11.000	11.150	11.150	12,837,800
2023-10-31	11.000	11.310	10.930	11.150	11.150	17,566,593
2023-10-30	10.760	11.200	10.710	11.100	11.100	16,982,571

← NewerPage 12 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.