CCCG Real Estate Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.040 | 5.220 | 5.010 | 5.140 | 5.140 | 14,415,300 |
| 2025-10-21 | 4.960 | 5.050 | 4.950 | 5.030 | 5.030 | 7,154,483 |
| 2025-10-20 | 4.900 | 4.980 | 4.890 | 4.980 | 4.980 | 6,085,192 |
| 2025-10-17 | 5.020 | 5.030 | 4.880 | 4.880 | 4.880 | 7,038,800 |
| 2025-10-16 | 5.030 | 5.070 | 4.960 | 5.030 | 5.030 | 8,921,457 |
| 2025-10-15 | 4.870 | 5.090 | 4.860 | 5.050 | 5.050 | 14,296,000 |
| 2025-10-14 | 4.890 | 4.920 | 4.820 | 4.880 | 4.880 | 7,709,200 |
| 2025-10-13 | 4.730 | 4.840 | 4.700 | 4.840 | 4.840 | 5,921,500 |
| 2025-10-10 | 4.830 | 4.880 | 4.830 | 4.850 | 4.850 | 6,558,890 |
| 2025-10-09 | 4.810 | 4.860 | 4.770 | 4.850 | 4.850 | 5,770,371 |
| 2025-09-30 | 4.810 | 4.840 | 4.770 | 4.830 | 4.830 | 4,445,608 |
| 2025-09-29 | 4.720 | 4.760 | 4.670 | 4.760 | 4.760 | 5,798,640 |
| 2025-09-26 | 4.710 | 4.770 | 4.690 | 4.720 | 4.720 | 4,774,340 |
| 2025-09-25 | 4.760 | 4.770 | 4.710 | 4.710 | 4.710 | 6,338,258 |
| 2025-09-24 | 4.730 | 4.780 | 4.710 | 4.760 | 4.760 | 5,519,884 |
| 2025-09-23 | 4.920 | 4.930 | 4.680 | 4.730 | 4.730 | 17,514,500 |
| 2025-09-22 | 4.950 | 4.970 | 4.920 | 4.930 | 4.930 | 6,763,756 |
| 2025-09-19 | 4.920 | 4.960 | 4.880 | 4.960 | 4.960 | 9,472,366 |
| 2025-09-18 | 5.040 | 5.060 | 4.880 | 4.910 | 4.910 | 15,144,800 |
| 2025-09-17 | 4.990 | 5.080 | 4.960 | 5.050 | 5.050 | 9,711,206 |
| 2025-09-16 | 4.950 | 5.020 | 4.940 | 4.980 | 4.980 | 8,104,426 |
| 2025-09-15 | 4.970 | 4.980 | 4.900 | 4.960 | 4.960 | 7,028,200 |
| 2025-09-12 | 4.900 | 4.990 | 4.890 | 4.980 | 4.980 | 12,548,341 |
| 2025-09-11 | 4.920 | 4.930 | 4.870 | 4.910 | 4.910 | 10,050,661 |
| 2025-09-10 | 4.920 | 4.930 | 4.890 | 4.930 | 4.930 | 7,792,878 |
| 2025-09-09 | 4.910 | 4.940 | 4.890 | 4.920 | 4.920 | 6,762,200 |
| 2025-09-08 | 4.900 | 4.970 | 4.900 | 4.910 | 4.910 | 9,411,000 |
| 2025-09-05 | 4.850 | 4.890 | 4.830 | 4.890 | 4.890 | 6,182,800 |
| 2025-09-04 | 4.910 | 4.950 | 4.800 | 4.840 | 4.840 | 9,851,700 |
| 2025-09-03 | 4.950 | 5.000 | 4.860 | 4.890 | 4.890 | 10,959,600 |
| 2025-09-02 | 5.040 | 5.090 | 4.940 | 4.980 | 4.980 | 11,838,000 |
| 2025-09-01 | 4.900 | 5.010 | 4.890 | 4.950 | 4.950 | 8,608,904 |
| 2025-08-29 | 4.960 | 5.040 | 4.900 | 4.920 | 4.920 | 9,509,500 |
| 2025-08-28 | 4.910 | 4.970 | 4.850 | 4.930 | 4.930 | 11,035,566 |
| 2025-08-27 | 5.080 | 5.080 | 4.900 | 4.910 | 4.910 | 11,923,200 |
| 2025-08-26 | 5.100 | 5.100 | 5.030 | 5.070 | 5.070 | 9,459,791 |
| 2025-08-25 | 5.040 | 5.140 | 5.030 | 5.100 | 5.100 | 13,679,037 |
| 2025-08-22 | 5.030 | 5.150 | 4.990 | 5.020 | 5.020 | 10,914,037 |
| 2025-08-21 | 4.950 | 5.130 | 4.930 | 5.040 | 5.040 | 14,743,302 |
| 2025-08-20 | 4.940 | 4.980 | 4.910 | 4.960 | 4.960 | 8,260,394 |
| 2025-08-19 | 4.860 | 4.980 | 4.840 | 4.930 | 4.930 | 12,967,398 |
| 2025-08-18 | 4.860 | 4.880 | 4.840 | 4.860 | 4.860 | 12,385,730 |
| 2025-08-15 | 4.820 | 4.870 | 4.810 | 4.850 | 4.850 | 13,433,130 |
| 2025-08-14 | 4.910 | 4.940 | 4.810 | 4.810 | 4.810 | 10,235,234 |
| 2025-08-13 | 4.960 | 4.970 | 4.880 | 4.910 | 4.910 | 7,686,800 |
| 2025-08-12 | 5.010 | 5.050 | 4.920 | 4.930 | 4.930 | 9,366,000 |
| 2025-08-11 | 4.950 | 5.040 | 4.950 | 4.990 | 4.990 | 6,935,700 |
| 2025-08-08 | 5.000 | 5.060 | 4.940 | 4.960 | 4.960 | 10,856,867 |
| 2025-08-07 | 4.900 | 5.110 | 4.880 | 5.020 | 5.020 | 16,033,044 |
| 2025-08-06 | 4.820 | 4.950 | 4.780 | 4.900 | 4.900 | 11,008,026 |
| 2025-08-05 | 4.780 | 4.850 | 4.770 | 4.810 | 4.810 | 7,586,700 |
| 2025-08-04 | 4.820 | 4.820 | 4.740 | 4.790 | 4.790 | 6,570,800 |
| 2025-08-01 | 4.790 | 4.870 | 4.780 | 4.800 | 4.800 | 9,102,874 |
| 2025-07-31 | 4.900 | 4.940 | 4.750 | 4.790 | 4.790 | 14,251,800 |
| 2025-07-30 | 4.980 | 5.060 | 4.880 | 4.920 | 4.920 | 19,243,304 |
| 2025-07-29 | 4.730 | 4.980 | 4.720 | 4.980 | 4.980 | 24,566,102 |
| 2025-07-28 | 4.730 | 4.840 | 4.710 | 4.740 | 4.740 | 15,609,838 |
| 2025-07-25 | 4.650 | 4.680 | 4.630 | 4.670 | 4.670 | 6,882,005 |
| 2025-07-24 | 4.640 | 4.680 | 4.620 | 4.660 | 4.660 | 7,197,101 |
| 2025-07-23 | 4.670 | 4.730 | 4.620 | 4.640 | 4.640 | 9,739,844 |
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.