CCCG Real Estate Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.600 | 5.680 | 5.550 | 5.670 | 5.670 | 8,762,032 |
| 2026-01-15 | 5.470 | 5.590 | 5.450 | 5.590 | 5.590 | 9,064,939 |
| 2026-01-14 | 5.480 | 5.560 | 5.450 | 5.470 | 5.470 | 10,523,970 |
| 2026-01-13 | 5.520 | 5.580 | 5.490 | 5.510 | 5.510 | 9,561,688 |
| 2026-01-12 | 5.590 | 5.590 | 5.520 | 5.540 | 5.540 | 11,178,466 |
| 2026-01-09 | 5.670 | 5.680 | 5.580 | 5.620 | 5.620 | 8,353,978 |
| 2026-01-08 | 5.510 | 5.690 | 5.500 | 5.650 | 5.650 | 9,265,678 |
| 2026-01-07 | 5.610 | 5.640 | 5.510 | 5.540 | 5.540 | 9,043,800 |
| 2026-01-06 | 5.440 | 5.710 | 5.410 | 5.640 | 5.640 | 15,300,934 |
| 2026-01-05 | 5.360 | 5.440 | 5.340 | 5.440 | 5.440 | 9,500,278 |
| 2025-12-31 | 5.300 | 5.380 | 5.280 | 5.370 | 5.370 | 5,957,200 |
| 2025-12-30 | 5.290 | 5.330 | 5.250 | 5.320 | 5.320 | 7,528,060 |
| 2025-12-29 | 5.360 | 5.360 | 5.250 | 5.320 | 5.320 | 8,953,610 |
| 2025-12-26 | 5.430 | 5.450 | 5.370 | 5.400 | 5.400 | 8,678,401 |
| 2025-12-25 | 5.430 | 5.490 | 5.420 | 5.440 | 5.440 | 6,606,400 |
| 2025-12-24 | 5.360 | 5.420 | 5.350 | 5.420 | 5.420 | 4,396,825 |
| 2025-12-23 | 5.430 | 5.470 | 5.360 | 5.380 | 5.380 | 6,475,300 |
| 2025-12-22 | 5.390 | 5.470 | 5.350 | 5.440 | 5.440 | 7,410,537 |
| 2025-12-19 | 5.330 | 5.400 | 5.310 | 5.390 | 5.390 | 5,969,500 |
| 2025-12-18 | 5.280 | 5.420 | 5.270 | 5.330 | 5.330 | 7,994,310 |
| 2025-12-17 | 5.280 | 5.330 | 5.220 | 5.330 | 5.330 | 7,226,700 |
| 2025-12-16 | 5.410 | 5.440 | 5.240 | 5.310 | 5.310 | 11,157,700 |
| 2025-12-15 | 5.510 | 5.510 | 5.400 | 5.420 | 5.420 | 7,510,635 |
| 2025-12-12 | 5.570 | 5.590 | 5.530 | 5.540 | 5.540 | 4,644,000 |
| 2025-12-11 | 5.720 | 5.720 | 5.510 | 5.520 | 5.520 | 9,011,800 |
| 2025-12-10 | 5.670 | 5.800 | 5.630 | 5.730 | 5.730 | 7,446,600 |
| 2025-12-09 | 5.720 | 5.890 | 5.720 | 5.740 | 5.740 | 10,727,777 |
| 2025-12-08 | 5.690 | 5.740 | 5.640 | 5.650 | 5.650 | 7,179,450 |
| 2025-12-05 | 5.620 | 5.690 | 5.530 | 5.680 | 5.680 | 7,973,502 |
| 2025-12-04 | 5.720 | 5.750 | 5.620 | 5.620 | 5.620 | 8,359,502 |
| 2025-12-03 | 5.890 | 5.900 | 5.680 | 5.700 | 5.700 | 13,854,900 |
| 2025-12-02 | 5.930 | 5.960 | 5.870 | 5.900 | 5.900 | 6,323,733 |
| 2025-12-01 | 6.010 | 6.070 | 5.920 | 5.940 | 5.940 | 8,725,502 |
| 2025-11-28 | 5.870 | 6.040 | 5.820 | 6.000 | 6.000 | 11,105,500 |
| 2025-11-27 | 5.860 | 5.950 | 5.770 | 5.900 | 5.900 | 13,432,892 |
| 2025-11-26 | 6.040 | 6.150 | 5.910 | 5.920 | 5.920 | 18,802,702 |
| 2025-11-25 | 6.080 | 6.180 | 5.930 | 6.090 | 6.090 | 29,744,000 |
| 2025-11-24 | 5.740 | 5.960 | 5.710 | 5.960 | 5.960 | 20,056,137 |
| 2025-11-21 | 5.660 | 5.930 | 5.630 | 5.680 | 5.680 | 17,891,203 |
| 2025-11-20 | 5.800 | 5.820 | 5.660 | 5.740 | 5.740 | 16,525,900 |
| 2025-11-19 | 5.770 | 5.910 | 5.610 | 5.830 | 5.830 | 25,975,500 |
| 2025-11-18 | 5.970 | 6.020 | 5.740 | 5.810 | 5.810 | 21,313,849 |
| 2025-11-17 | 6.120 | 6.140 | 5.910 | 5.940 | 5.940 | 26,162,058 |
| 2025-11-14 | 6.060 | 6.360 | 6.060 | 6.200 | 6.200 | 35,811,837 |
| 2025-11-13 | 6.060 | 6.150 | 5.930 | 6.060 | 6.060 | 22,642,624 |
| 2025-11-12 | 6.100 | 6.190 | 5.980 | 6.060 | 6.060 | 46,138,601 |
| 2025-11-11 | 6.430 | 6.560 | 6.290 | 6.290 | 6.290 | 45,486,531 |
| 2025-11-10 | 6.300 | 6.430 | 6.150 | 6.250 | 6.250 | 40,492,246 |
| 2025-11-07 | 7.150 | 7.150 | 6.470 | 6.470 | 6.470 | 81,814,160 |
| 2025-11-06 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 1,512,536 |
| 2025-11-05 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 1,602,100 |
| 2025-11-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1,371,000 |
| 2025-11-03 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 2,818,501 |
| 2025-10-31 | 5.610 | 5.610 | 5.410 | 5.610 | 5.610 | 29,090,018 |
| 2025-10-30 | 5.290 | 5.420 | 5.210 | 5.340 | 5.340 | 14,404,900 |
| 2025-10-29 | 5.390 | 5.390 | 5.210 | 5.250 | 5.250 | 15,913,400 |
| 2025-10-28 | 5.390 | 5.630 | 5.380 | 5.430 | 5.430 | 24,348,426 |
| 2025-10-27 | 5.320 | 5.400 | 5.260 | 5.360 | 5.360 | 13,309,166 |
| 2025-10-24 | 5.210 | 5.390 | 5.200 | 5.230 | 5.230 | 16,798,926 |
| 2025-10-23 | 5.140 | 5.210 | 5.090 | 5.180 | 5.180 | 7,982,417 |
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.