CCCG Real Estate Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.670 | 4.680 | 4.610 | 4.660 | 4.660 | 10,050,990 |
| 2025-07-21 | 4.660 | 4.700 | 4.650 | 4.670 | 4.670 | 7,844,418 |
| 2025-07-18 | 4.660 | 4.690 | 4.640 | 4.660 | 4.660 | 6,417,009 |
| 2025-07-17 | 4.660 | 4.730 | 4.640 | 4.670 | 4.670 | 7,538,200 |
| 2025-07-16 | 4.640 | 4.680 | 4.630 | 4.650 | 4.650 | 5,730,565 |
| 2025-07-15 | 4.690 | 4.700 | 4.550 | 4.640 | 4.640 | 12,259,777 |
| 2025-07-14 | 4.830 | 4.850 | 4.710 | 4.720 | 4.720 | 10,745,700 |
| 2025-07-11 | 4.880 | 4.930 | 4.800 | 4.810 | 4.810 | 14,044,606 |
| 2025-07-10 | 4.750 | 4.910 | 4.750 | 4.880 | 4.880 | 14,487,646 |
| 2025-07-09 | 4.740 | 4.850 | 4.730 | 4.780 | 4.780 | 10,851,874 |
| 2025-07-08 | 4.750 | 4.810 | 4.730 | 4.750 | 4.750 | 10,784,333 |
| 2025-07-07 | 4.630 | 4.810 | 4.600 | 4.760 | 4.760 | 14,243,054 |
| 2025-07-04 | 4.690 | 4.740 | 4.620 | 4.630 | 4.630 | 10,682,400 |
| 2025-07-03 | 4.610 | 4.740 | 4.610 | 4.690 | 4.690 | 11,227,900 |
| 2025-07-02 | 4.570 | 4.660 | 4.550 | 4.660 | 4.660 | 11,180,773 |
| 2025-07-01 | 4.630 | 4.630 | 4.540 | 4.580 | 4.580 | 7,617,500 |
| 2025-06-30 | 4.480 | 4.660 | 4.480 | 4.610 | 4.610 | 11,395,862 |
| 2025-06-27 | 4.500 | 4.520 | 4.450 | 4.480 | 4.480 | 9,136,874 |
| 2025-06-26 | 4.540 | 4.560 | 4.470 | 4.480 | 4.480 | 9,445,400 |
| 2025-06-25 | 4.580 | 4.600 | 4.420 | 4.530 | 4.530 | 14,430,890 |
| 2025-06-24 | 4.490 | 4.620 | 4.490 | 4.580 | 4.580 | 10,202,295 |
| 2025-06-23 | 4.340 | 4.510 | 4.310 | 4.480 | 4.480 | 14,408,614 |
| 2025-06-20 | 4.450 | 4.490 | 4.310 | 4.340 | 4.340 | 16,219,946 |
| 2025-06-19 | 4.600 | 4.660 | 4.430 | 4.440 | 4.440 | 22,247,122 |
| 2025-06-18 | 4.830 | 4.840 | 4.660 | 4.660 | 4.660 | 20,602,000 |
| 2025-06-17 | 4.950 | 5.140 | 4.860 | 4.900 | 4.900 | 24,122,703 |
| 2025-06-16 | 4.840 | 4.980 | 4.840 | 4.900 | 4.900 | 12,226,961 |
| 2025-06-13 | 4.950 | 5.050 | 4.820 | 4.850 | 4.850 | 16,341,931 |
| 2025-06-12 | 5.050 | 5.080 | 4.910 | 4.980 | 4.980 | 21,914,869 |
| 2025-06-11 | 4.790 | 5.030 | 4.730 | 5.030 | 5.030 | 27,277,747 |
| 2025-06-10 | 4.700 | 4.860 | 4.670 | 4.790 | 4.790 | 20,735,638 |
| 2025-06-09 | 4.650 | 4.690 | 4.610 | 4.680 | 4.680 | 12,729,635 |
| 2025-06-06 | 4.540 | 4.650 | 4.530 | 4.600 | 4.600 | 10,240,437 |
| 2025-06-05 | 4.610 | 4.610 | 4.520 | 4.550 | 4.550 | 8,453,492 |
| 2025-06-04 | 4.510 | 4.630 | 4.510 | 4.580 | 4.580 | 10,556,151 |
| 2025-06-03 | 4.600 | 4.650 | 4.510 | 4.520 | 4.520 | 13,536,926 |
| 2025-05-30 | 4.560 | 4.750 | 4.520 | 4.600 | 4.600 | 24,333,918 |
| 2025-05-29 | 4.370 | 4.580 | 4.350 | 4.580 | 4.580 | 17,970,060 |
| 2025-05-28 | 4.430 | 4.460 | 4.330 | 4.360 | 4.360 | 11,704,800 |
| 2025-05-27 | 4.410 | 4.470 | 4.380 | 4.430 | 4.430 | 10,443,488 |
| 2025-05-26 | 4.370 | 4.440 | 4.350 | 4.410 | 4.410 | 12,690,402 |
| 2025-05-23 | 4.510 | 4.510 | 4.370 | 4.370 | 4.370 | 18,329,600 |
| 2025-05-22 | 4.660 | 4.720 | 4.490 | 4.550 | 4.550 | 21,379,775 |
| 2025-05-21 | 4.600 | 4.800 | 4.560 | 4.660 | 4.660 | 26,255,205 |
| 2025-05-20 | 4.440 | 4.660 | 4.420 | 4.600 | 4.600 | 26,764,812 |
| 2025-05-19 | 4.350 | 4.450 | 4.330 | 4.440 | 4.440 | 20,290,229 |
| 2025-05-16 | 4.400 | 4.430 | 4.290 | 4.300 | 4.300 | 24,315,200 |
| 2025-05-15 | 4.390 | 4.480 | 4.320 | 4.450 | 4.450 | 38,671,076 |
| 2025-05-14 | 4.200 | 4.290 | 4.170 | 4.270 | 4.270 | 15,742,097 |
| 2025-05-13 | 4.300 | 4.410 | 4.210 | 4.230 | 4.230 | 25,733,240 |
| 2025-05-12 | 4.220 | 4.340 | 4.170 | 4.290 | 4.290 | 25,100,111 |
| 2025-05-09 | 4.170 | 4.310 | 4.120 | 4.180 | 4.180 | 29,464,480 |
| 2025-05-08 | 4.120 | 4.220 | 4.090 | 4.160 | 4.160 | 22,427,279 |
| 2025-05-07 | 4.130 | 4.270 | 4.130 | 4.150 | 4.150 | 33,257,342 |
| 2025-05-06 | 3.920 | 4.110 | 3.920 | 4.110 | 4.110 | 29,509,443 |
| 2025-04-30 | 3.840 | 3.930 | 3.790 | 3.910 | 3.910 | 27,958,723 |
| 2025-04-29 | 3.780 | 3.910 | 3.750 | 3.910 | 3.910 | 33,303,626 |
| 2025-04-28 | 3.880 | 3.900 | 3.720 | 3.720 | 3.720 | 30,409,999 |
| 2025-04-25 | 3.970 | 4.040 | 3.890 | 3.920 | 3.920 | 38,814,371 |
| 2025-04-24 | 4.200 | 4.200 | 4.090 | 4.090 | 4.090 | 28,454,900 |
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.