CCCG Real Estate Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.250 | 5.300 | 5.210 | 5.240 | 5.240 | 4,260,167 |
| 2026-04-20 | 5.330 | 5.330 | 5.230 | 5.270 | 5.270 | 5,485,034 |
| 2026-04-17 | 5.270 | 5.340 | 5.230 | 5.320 | 5.320 | 6,367,000 |
| 2026-04-16 | 5.250 | 5.330 | 5.180 | 5.280 | 5.280 | 6,453,733 |
| 2026-04-15 | 5.400 | 5.410 | 5.150 | 5.230 | 5.230 | 18,285,961 |
| 2026-04-14 | 5.310 | 5.430 | 5.310 | 5.420 | 5.420 | 9,004,121 |
| 2026-04-13 | 5.100 | 5.330 | 5.090 | 5.280 | 5.280 | 8,468,342 |
| 2026-04-10 | 5.090 | 5.150 | 5.060 | 5.120 | 5.120 | 4,029,671 |
| 2026-04-09 | 5.010 | 5.090 | 4.990 | 5.050 | 5.050 | 4,031,311 |
| 2026-04-08 | 4.950 | 5.070 | 4.930 | 5.050 | 5.050 | 5,040,534 |
| 2026-04-07 | 4.730 | 4.880 | 4.730 | 4.880 | 4.880 | 3,222,768 |
| 2026-04-03 | 4.950 | 4.960 | 4.780 | 4.790 | 4.790 | 5,359,965 |
| 2026-04-02 | 5.040 | 5.060 | 4.850 | 4.950 | 4.950 | 5,679,010 |
| 2026-04-01 | 5.160 | 5.170 | 5.020 | 5.060 | 5.060 | 4,592,687 |
| 2026-03-31 | 5.060 | 5.160 | 5.020 | 5.030 | 5.030 | 4,294,600 |
| 2026-03-30 | 4.900 | 5.090 | 4.900 | 5.080 | 5.080 | 6,518,900 |
| 2026-03-27 | 4.800 | 5.020 | 4.800 | 4.990 | 4.990 | 7,397,600 |
| 2026-03-26 | 4.850 | 4.950 | 4.800 | 4.850 | 4.850 | 7,420,824 |
| 2026-03-25 | 4.770 | 4.880 | 4.750 | 4.880 | 4.880 | 6,955,158 |
| 2026-03-24 | 4.770 | 4.810 | 4.530 | 4.780 | 4.780 | 13,701,410 |
| 2026-03-23 | 4.900 | 4.910 | 4.770 | 4.770 | 4.770 | 8,649,626 |
| 2026-03-20 | 5.150 | 5.160 | 5.020 | 5.020 | 5.020 | 6,024,400 |
| 2026-03-19 | 5.220 | 5.250 | 5.110 | 5.130 | 5.130 | 5,983,100 |
| 2026-03-18 | 5.250 | 5.270 | 5.180 | 5.260 | 5.260 | 7,094,500 |
| 2026-03-17 | 5.330 | 5.400 | 5.290 | 5.300 | 5.300 | 5,071,507 |
| 2026-03-16 | 5.370 | 5.380 | 5.260 | 5.300 | 5.300 | 5,544,200 |
| 2026-03-13 | 5.350 | 5.440 | 5.340 | 5.370 | 5.370 | 6,234,822 |
| 2026-03-12 | 5.370 | 5.400 | 5.340 | 5.380 | 5.380 | 4,921,034 |
| 2026-03-11 | 5.400 | 5.400 | 5.320 | 5.370 | 5.370 | 4,979,351 |
| 2026-03-10 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 5,985,428 |
| 2026-03-09 | 5.270 | 5.310 | 5.240 | 5.290 | 5.290 | 6,159,500 |
| 2026-03-06 | 5.190 | 5.350 | 5.170 | 5.340 | 5.340 | 7,517,618 |
| 2026-03-05 | 5.210 | 5.250 | 5.170 | 5.220 | 5.220 | 6,427,300 |
| 2026-03-04 | 5.210 | 5.250 | 5.090 | 5.170 | 5.170 | 9,249,500 |
| 2026-03-03 | 5.350 | 5.450 | 5.240 | 5.240 | 5.240 | 9,836,150 |
| 2026-03-02 | 5.290 | 5.350 | 5.220 | 5.320 | 5.320 | 7,717,750 |
| 2026-02-27 | 5.240 | 5.490 | 5.230 | 5.400 | 5.400 | 9,678,602 |
| 2026-02-26 | 5.300 | 5.360 | 5.230 | 5.230 | 5.230 | 6,353,200 |
| 2026-02-25 | 5.160 | 5.280 | 5.150 | 5.280 | 5.280 | 6,985,803 |
| 2026-02-24 | 5.110 | 5.190 | 5.090 | 5.160 | 5.160 | 6,395,728 |
| 2026-02-13 | 5.160 | 5.210 | 5.130 | 5.130 | 5.130 | 4,220,000 |
| 2026-02-12 | 5.230 | 5.250 | 5.160 | 5.160 | 5.160 | 6,395,400 |
| 2026-02-11 | 5.230 | 5.280 | 5.210 | 5.240 | 5.240 | 4,947,814 |
| 2026-02-10 | 5.220 | 5.280 | 5.200 | 5.260 | 5.260 | 5,890,924 |
| 2026-02-09 | 5.230 | 5.280 | 5.200 | 5.220 | 5.220 | 7,274,100 |
| 2026-02-06 | 5.200 | 5.250 | 5.180 | 5.220 | 5.220 | 6,604,700 |
| 2026-02-05 | 5.180 | 5.280 | 5.140 | 5.240 | 5.240 | 10,232,010 |
| 2026-02-04 | 5.140 | 5.240 | 5.070 | 5.180 | 5.180 | 15,811,150 |
| 2026-02-03 | 5.150 | 5.190 | 5.150 | 5.150 | 5.150 | 18,812,330 |
| 2026-02-02 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1,884,300 |
| 2026-01-30 | 5.810 | 5.840 | 5.650 | 5.700 | 5.700 | 11,436,650 |
| 2026-01-29 | 5.770 | 5.870 | 5.690 | 5.840 | 5.840 | 9,140,193 |
| 2026-01-28 | 5.830 | 5.880 | 5.760 | 5.790 | 5.790 | 6,416,503 |
| 2026-01-27 | 5.900 | 5.900 | 5.760 | 5.840 | 5.840 | 7,332,760 |
| 2026-01-26 | 5.950 | 5.950 | 5.840 | 5.920 | 5.920 | 9,491,176 |
| 2026-01-23 | 6.000 | 6.030 | 5.930 | 5.980 | 5.980 | 8,232,223 |
| 2026-01-22 | 5.820 | 6.000 | 5.780 | 6.000 | 6.000 | 12,744,210 |
| 2026-01-21 | 5.790 | 5.840 | 5.770 | 5.830 | 5.830 | 7,066,056 |
| 2026-01-20 | 5.800 | 5.940 | 5.770 | 5.840 | 5.840 | 11,540,250 |
| 2026-01-19 | 5.640 | 5.950 | 5.630 | 5.840 | 5.840 | 15,346,900 |
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.