CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.860	11.050	10.780	11.010	11.010	11,492,278
2023-10-26	10.860	10.990	10.770	10.870	10.870	10,129,985
2023-10-25	11.400	11.410	10.960	10.970	10.970	16,360,005
2023-10-24	10.670	11.050	10.670	10.940	10.940	13,857,408
2023-10-23	10.790	10.950	10.600	10.700	10.700	16,826,387
2023-10-20	10.750	11.400	10.720	11.050	11.050	26,867,106
2023-10-19	10.870	11.030	10.710	10.820	10.820	10,138,913
2023-10-18	11.050	11.100	10.850	10.870	10.870	11,017,923
2023-10-17	11.140	11.310	11.030	11.110	11.110	10,351,203
2023-10-16	11.430	11.550	11.130	11.180	11.180	12,666,400
2023-10-13	11.560	11.700	11.460	11.480	11.480	11,946,982
2023-10-12	11.700	11.960	11.680	11.740	11.740	14,762,815
2023-10-11	11.410	12.410	11.360	11.860	11.860	24,336,618
2023-10-10	11.550	11.680	11.380	11.420	11.420	12,824,617
2023-10-09	12.210	12.210	11.400	11.550	11.550	20,744,712
2023-09-28	12.400	12.450	12.260	12.310	12.310	11,709,220
2023-09-27	12.590	12.670	12.320	12.320	12.320	15,542,357
2023-09-26	12.760	12.760	12.520	12.570	12.570	12,529,531
2023-09-25	13.020	13.050	12.560	12.690	12.690	20,629,295
2023-09-22	12.900	13.140	12.860	13.130	13.130	12,743,255
2023-09-21	13.130	13.300	13.010	13.020	13.020	12,952,348
2023-09-20	12.990	13.170	12.880	13.020	13.020	9,191,104
2023-09-19	13.160	13.270	13.030	13.060	13.060	10,803,775
2023-09-18	13.110	13.210	12.980	13.210	13.210	12,041,372
2023-09-15	13.330	13.390	13.050	13.170	13.170	12,391,132
2023-09-14	13.440	13.540	13.080	13.150	13.150	21,856,629
2023-09-13	13.400	14.100	13.360	13.600	13.600	30,128,619
2023-09-12	13.410	13.570	13.250	13.390	13.390	15,878,154
2023-09-11	13.390	13.420	12.980	13.370	13.370	15,737,281
2023-09-08	13.500	13.500	13.150	13.420	13.420	17,959,211
2023-09-07	13.850	14.220	13.580	13.590	13.590	33,005,905
2023-09-06	13.290	14.500	13.150	14.060	14.060	47,353,492
2023-09-05	13.550	13.550	13.250	13.350	13.350	16,451,524
2023-09-04	13.800	13.950	13.500	13.600	13.600	25,219,891
2023-09-01	14.070	14.200	13.480	13.570	13.570	25,139,409
2023-08-31	14.500	14.640	13.650	13.710	13.710	31,980,198
2023-08-30	14.510	14.750	14.350	14.530	14.530	30,643,577
2023-08-29	14.140	14.810	13.990	14.710	14.710	55,486,429
2023-08-28	14.490	14.670	14.000	14.260	14.260	63,676,493
2023-08-25	12.910	13.730	12.850	13.340	13.340	34,068,788
2023-08-24	13.230	13.400	12.920	13.030	13.030	23,904,425
2023-08-23	13.730	13.730	13.250	13.290	13.290	17,894,255
2023-08-22	13.760	14.000	13.540	13.840	13.840	16,889,301
2023-08-21	14.310	14.430	13.760	13.780	13.780	21,132,930
2023-08-18	14.810	15.230	14.300	14.300	14.300	24,059,081
2023-08-17	14.690	15.060	14.590	14.790	14.790	25,003,206
2023-08-16	14.090	15.190	14.020	14.910	14.910	45,248,388
2023-08-15	14.360	14.360	13.920	14.170	14.170	21,480,943
2023-08-14	14.550	14.690	14.050	14.220	14.220	34,835,021
2023-08-11	15.090	15.450	14.810	15.250	15.250	45,286,421
2023-08-10	14.760	15.030	14.640	14.860	14.860	20,493,092
2023-08-09	14.740	15.090	14.640	14.890	14.890	25,025,288
2023-08-08	15.090	15.190	14.740	14.790	14.790	24,544,133
2023-08-07	15.390	15.390	14.850	14.930	14.930	42,526,679
2023-08-04	16.620	16.950	15.810	15.830	15.830	69,627,077
2023-08-03	15.960	16.810	15.470	16.470	16.470	95,053,175
2023-08-02	14.980	16.460	14.950	16.050	16.050	102,692,180
2023-08-01	15.200	15.550	14.860	14.960	14.960	39,307,088
2023-07-31	15.420	16.000	15.130	15.370	15.370	58,845,214
2023-07-28	15.010	15.500	14.850	15.300	15.300	54,965,344

← NewerPage 13 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.