CCCG Real Estate Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.000	13.300	12.940	13.260	13.252	13,326,159
2023-04-27	13.170	13.380	12.970	13.080	13.072	14,197,042
2023-04-26	12.620	13.450	12.410	13.210	13.202	22,030,628
2023-04-25	13.250	13.380	12.630	12.880	12.872	19,514,604
2023-04-24	13.770	13.840	13.140	13.240	13.232	30,823,137
2023-04-21	14.760	15.100	14.040	14.060	14.051	30,801,795
2023-04-20	14.690	14.760	14.180	14.610	14.601	25,889,399
2023-04-19	15.550	15.550	14.840	14.840	14.831	32,553,873
2023-04-18	15.700	16.070	15.430	15.510	15.500	28,850,271
2023-04-17	15.550	15.940	15.090	15.840	15.830	37,024,300
2023-04-14	15.730	16.480	15.550	15.600	15.590	41,825,768
2023-04-13	15.650	15.960	15.600	15.690	15.680	23,831,990
2023-04-12	15.900	16.130	15.550	15.960	15.950	29,212,698
2023-04-11	15.700	16.030	15.500	15.810	15.800	32,909,534
2023-04-10	15.390	16.100	15.000	16.000	15.990	59,811,715
2023-04-07	14.080	15.480	14.080	15.480	15.470	46,382,089
2023-04-06	14.050	14.360	14.020	14.070	14.061	11,850,842
2023-04-04	14.450	14.560	14.110	14.190	14.181	14,971,568
2023-04-03	14.210	14.640	14.210	14.530	14.521	18,056,091
2023-03-31	14.020	14.290	14.020	14.260	14.251	15,164,003
2023-03-30	14.020	14.150	13.850	14.030	14.021	14,381,767
2023-03-29	14.020	14.390	13.940	14.190	14.181	18,209,986
2023-03-28	14.300	14.500	14.070	14.100	14.091	15,962,344
2023-03-27	14.600	14.640	14.360	14.390	14.381	19,151,498
2023-03-24	14.600	15.140	14.340	14.870	14.860	28,822,600
2023-03-23	14.690	14.770	14.520	14.600	14.591	12,454,908
2023-03-22	14.720	14.940	14.670	14.730	14.721	14,051,455
2023-03-21	14.600	14.690	14.380	14.670	14.661	16,858,790
2023-03-20	15.300	15.300	14.540	14.600	14.591	23,938,838
2023-03-17	15.060	15.250	15.010	15.100	15.090	12,668,441
2023-03-16	15.130	15.230	14.910	14.920	14.910	13,898,095
2023-03-15	15.090	15.440	15.050	15.310	15.300	17,517,245
2023-03-14	15.420	15.440	14.740	14.980	14.970	19,683,806
2023-03-13	15.550	15.830	15.110	15.330	15.320	17,981,942
2023-03-10	16.200	16.200	15.590	15.650	15.640	21,923,457
2023-03-09	16.530	16.560	16.280	16.320	16.310	12,438,198
2023-03-08	16.250	16.610	16.210	16.580	16.569	11,694,392
2023-03-07	16.700	16.880	16.500	16.550	16.539	17,619,066
2023-03-06	17.000	17.050	16.680	16.770	16.759	27,834,700
2023-03-03	16.970	17.640	16.660	17.240	17.229	37,821,541
2023-03-02	16.910	17.180	16.800	16.900	16.889	22,740,000
2023-03-01	16.800	17.070	16.700	17.050	17.039	22,240,373
2023-02-28	16.810	17.000	16.540	16.870	16.859	18,076,069
2023-02-27	16.760	17.070	16.700	16.800	16.789	16,714,212
2023-02-24	17.160	17.350	16.700	16.870	16.859	32,514,561
2023-02-23	17.100	18.030	17.050	17.460	17.449	48,305,275
2023-02-22	16.920	17.230	16.840	17.050	17.039	23,600,397
2023-02-21	17.240	17.840	17.060	17.330	17.319	47,132,475
2023-02-20	16.680	16.910	16.240	16.830	16.819	22,690,616
2023-02-17	16.580	16.880	16.350	16.700	16.689	29,302,504
2023-02-16	17.010	17.260	16.440	16.520	16.509	34,020,868
2023-02-15	17.550	17.600	17.100	17.120	17.109	37,943,782
2023-02-14	17.600	18.420	17.510	17.750	17.739	44,092,999
2023-02-13	17.150	17.720	17.030	17.570	17.559	37,078,313
2023-02-10	17.300	17.410	16.980	17.140	17.129	21,848,773
2023-02-09	17.600	17.640	16.850	17.250	17.239	31,785,737
2023-02-08	17.380	17.990	17.280	17.580	17.569	33,518,086
2023-02-07	17.240	18.150	17.200	17.590	17.579	42,805,013
2023-02-06	17.200	17.620	17.080	17.240	17.229	28,187,824
2023-02-03	17.420	17.550	17.060	17.160	17.149	26,041,502

← NewerPage 15 of 21 · 1,217 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.