CCCG Real Estate Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.900 | 3.920 | 3.750 | 3.850 | 3.850 | 11,622,600 |
| 2026-07-20 | 3.980 | 4.050 | 3.860 | 3.910 | 3.910 | 11,647,265 |
| 2026-07-17 | 4.060 | 4.140 | 3.940 | 3.980 | 3.980 | 12,067,400 |
| 2026-07-16 | 3.950 | 4.120 | 3.950 | 4.060 | 4.060 | 9,830,768 |
| 2026-07-15 | 3.870 | 4.050 | 3.870 | 3.990 | 3.990 | 13,670,445 |
| 2026-07-14 | 3.760 | 4.010 | 3.740 | 3.910 | 3.910 | 11,577,500 |
| 2026-07-13 | 3.890 | 3.920 | 3.730 | 3.750 | 3.750 | 10,215,600 |
| 2026-07-10 | 3.800 | 3.980 | 3.750 | 3.910 | 3.910 | 13,120,000 |
| 2026-07-09 | 3.880 | 3.900 | 3.770 | 3.810 | 3.810 | 9,292,734 |
| 2026-07-08 | 3.850 | 3.900 | 3.800 | 3.880 | 3.880 | 6,709,900 |
| 2026-07-07 | 4.080 | 4.080 | 3.850 | 3.860 | 3.860 | 14,472,500 |
| 2026-07-06 | 4.050 | 4.120 | 3.960 | 4.120 | 4.120 | 16,237,739 |
| 2026-07-03 | 3.910 | 4.020 | 3.880 | 3.960 | 3.960 | 11,958,900 |
| 2026-07-02 | 3.850 | 4.060 | 3.820 | 3.900 | 3.900 | 17,045,711 |
| 2026-07-01 | 3.660 | 3.880 | 3.620 | 3.850 | 3.850 | 15,799,045 |
| 2026-06-30 | 3.680 | 3.740 | 3.600 | 3.650 | 3.650 | 11,019,900 |
| 2026-06-29 | 3.680 | 3.750 | 3.560 | 3.710 | 3.710 | 14,380,000 |
| 2026-06-26 | 3.790 | 3.830 | 3.660 | 3.680 | 3.680 | 13,902,320 |
| 2026-06-25 | 3.910 | 3.910 | 3.760 | 3.780 | 3.780 | 11,648,400 |
| 2026-06-24 | 4.040 | 4.110 | 3.810 | 3.870 | 3.870 | 17,038,936 |
| 2026-06-23 | 3.870 | 4.250 | 3.850 | 4.030 | 4.030 | 24,069,422 |
| 2026-06-22 | 4.060 | 4.060 | 3.790 | 3.910 | 3.910 | 21,305,051 |
| 2026-06-18 | 4.360 | 4.370 | 4.060 | 4.060 | 4.060 | 22,804,711 |
| 2026-06-17 | 4.590 | 4.590 | 4.360 | 4.390 | 4.390 | 30,159,430 |
| 2026-06-16 | 4.320 | 4.620 | 4.230 | 4.620 | 4.620 | 17,248,189 |
| 2026-06-15 | 4.280 | 4.400 | 4.160 | 4.200 | 4.200 | 17,199,131 |
| 2026-06-12 | 4.180 | 4.380 | 4.020 | 4.270 | 4.270 | 21,379,420 |
| 2026-06-11 | 4.160 | 4.340 | 4.120 | 4.160 | 4.160 | 16,882,420 |
| 2026-06-10 | 4.300 | 4.390 | 4.110 | 4.230 | 4.230 | 24,861,480 |
| 2026-06-09 | 4.560 | 4.590 | 4.330 | 4.340 | 4.340 | 21,661,609 |
| 2026-06-08 | 4.560 | 4.790 | 4.480 | 4.540 | 4.540 | 17,614,100 |
| 2026-06-05 | 4.760 | 4.850 | 4.600 | 4.740 | 4.740 | 21,777,160 |
| 2026-06-04 | 5.160 | 5.240 | 4.840 | 4.840 | 4.840 | 29,354,570 |
| 2026-06-03 | 5.500 | 5.560 | 5.300 | 5.380 | 5.380 | 33,013,852 |
| 2026-06-01 | 5.340 | 5.390 | 5.220 | 5.370 | 5.370 | 5,252,692 |
| 2026-05-29 | 5.390 | 5.530 | 5.330 | 5.360 | 5.360 | 6,859,226 |
| 2026-05-28 | 5.320 | 5.380 | 5.280 | 5.370 | 5.370 | 3,632,300 |
| 2026-05-27 | 5.400 | 5.400 | 5.260 | 5.320 | 5.320 | 5,700,133 |
| 2026-05-26 | 5.530 | 5.530 | 5.350 | 5.400 | 5.400 | 6,282,840 |
| 2026-05-25 | 5.500 | 5.580 | 5.380 | 5.570 | 5.570 | 8,470,700 |
| 2026-05-22 | 5.390 | 5.550 | 5.300 | 5.490 | 5.490 | 9,354,730 |
| 2026-05-21 | 5.370 | 5.510 | 5.340 | 5.360 | 5.360 | 9,150,600 |
| 2026-05-20 | 5.310 | 5.420 | 5.290 | 5.380 | 5.380 | 6,882,050 |
| 2026-05-19 | 5.380 | 5.420 | 5.270 | 5.350 | 5.350 | 5,674,553 |
| 2026-05-18 | 5.450 | 5.450 | 5.360 | 5.380 | 5.380 | 5,717,300 |
| 2026-05-15 | 5.470 | 5.510 | 5.420 | 5.490 | 5.490 | 5,792,955 |
| 2026-05-14 | 5.630 | 5.630 | 5.430 | 5.470 | 5.470 | 9,436,419 |
| 2026-05-13 | 5.650 | 5.680 | 5.590 | 5.640 | 5.640 | 6,281,655 |
| 2026-05-12 | 5.650 | 5.730 | 5.600 | 5.670 | 5.670 | 5,924,100 |
| 2026-05-11 | 5.680 | 5.700 | 5.590 | 5.650 | 5.650 | 6,400,676 |
| 2026-05-08 | 5.480 | 5.690 | 5.480 | 5.680 | 5.680 | 9,578,600 |
| 2026-05-07 | 5.440 | 5.510 | 5.400 | 5.510 | 5.510 | 5,840,492 |
| 2026-05-06 | 5.480 | 5.550 | 5.390 | 5.420 | 5.420 | 7,285,192 |
| 2026-04-30 | 5.510 | 5.560 | 5.450 | 5.500 | 5.500 | 5,777,030 |
| 2026-04-29 | 5.430 | 5.530 | 5.430 | 5.480 | 5.480 | 6,651,456 |
| 2026-04-28 | 5.460 | 5.600 | 5.410 | 5.500 | 5.500 | 8,972,479 |
| 2026-04-27 | 5.290 | 5.500 | 5.270 | 5.500 | 5.500 | 10,965,900 |
| 2026-04-24 | 5.200 | 5.310 | 5.150 | 5.310 | 5.310 | 5,619,100 |
| 2026-04-23 | 5.250 | 5.270 | 5.170 | 5.200 | 5.200 | 4,696,433 |
| 2026-04-22 | 5.320 | 5.350 | 5.250 | 5.270 | 5.270 | 6,365,079 |
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.