CCCG Real Estate Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.430 | 4.430 | 4.310 | 4.310 | 4.310 | 59,386,509 |
| 2025-04-22 | 4.200 | 4.330 | 4.190 | 4.220 | 4.220 | 40,814,756 |
| 2025-04-21 | 4.310 | 4.320 | 4.210 | 4.210 | 4.210 | 63,066,355 |
| 2025-04-18 | 4.430 | 4.600 | 4.430 | 4.430 | 4.430 | 64,713,093 |
| 2025-04-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 561,000 |
| 2025-04-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,046,500 |
| 2025-04-15 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-04-14 | 5.210 | 5.260 | 5.110 | 5.160 | 5.160 | 33,477,238 |
| 2025-04-11 | 5.380 | 5.460 | 5.200 | 5.210 | 5.210 | 44,321,639 |
| 2025-04-10 | 4.850 | 5.380 | 4.830 | 5.380 | 5.380 | 39,288,691 |
| 2025-04-09 | 4.500 | 4.950 | 4.200 | 4.890 | 4.890 | 44,859,311 |
| 2025-04-08 | 4.780 | 4.790 | 4.480 | 4.620 | 4.620 | 37,596,866 |
| 2025-04-07 | 5.000 | 5.100 | 4.790 | 4.790 | 4.790 | 15,298,300 |
| 2025-04-03 | 5.230 | 5.400 | 5.190 | 5.320 | 5.320 | 15,921,886 |
| 2025-04-02 | 5.250 | 5.290 | 5.210 | 5.250 | 5.250 | 13,785,904 |
| 2025-04-01 | 5.260 | 5.390 | 5.250 | 5.280 | 5.280 | 17,802,336 |
| 2025-03-31 | 5.380 | 5.410 | 5.170 | 5.220 | 5.220 | 18,771,717 |
| 2025-03-28 | 5.340 | 5.410 | 5.310 | 5.360 | 5.360 | 17,442,721 |
| 2025-03-27 | 5.410 | 5.500 | 5.360 | 5.370 | 5.370 | 18,190,536 |
| 2025-03-26 | 5.410 | 5.540 | 5.340 | 5.460 | 5.460 | 23,616,975 |
| 2025-03-25 | 5.360 | 5.500 | 5.130 | 5.430 | 5.430 | 36,238,845 |
| 2025-03-24 | 6.020 | 6.030 | 5.510 | 5.510 | 5.510 | 36,875,958 |
| 2025-03-21 | 6.220 | 6.240 | 6.110 | 6.120 | 6.120 | 17,594,386 |
| 2025-03-20 | 6.250 | 6.280 | 6.200 | 6.200 | 6.200 | 15,284,700 |
| 2025-03-19 | 6.340 | 6.350 | 6.230 | 6.250 | 6.250 | 16,244,416 |
| 2025-03-18 | 6.490 | 6.500 | 6.320 | 6.350 | 6.350 | 20,236,216 |
| 2025-03-17 | 6.370 | 6.600 | 6.350 | 6.450 | 6.450 | 24,881,030 |
| 2025-03-14 | 6.210 | 6.390 | 6.200 | 6.370 | 6.370 | 28,183,087 |
| 2025-03-13 | 6.360 | 6.360 | 6.190 | 6.210 | 6.210 | 16,714,754 |
| 2025-03-12 | 6.340 | 6.370 | 6.290 | 6.360 | 6.360 | 16,548,947 |
| 2025-03-11 | 6.340 | 6.350 | 6.240 | 6.350 | 6.350 | 21,471,603 |
| 2025-03-10 | 6.400 | 6.540 | 6.390 | 6.420 | 6.420 | 20,624,983 |
| 2025-03-07 | 6.600 | 6.620 | 6.380 | 6.400 | 6.400 | 34,219,654 |
| 2025-03-06 | 6.580 | 6.740 | 6.510 | 6.680 | 6.680 | 35,560,657 |
| 2025-03-05 | 6.690 | 6.800 | 6.440 | 6.570 | 6.570 | 37,632,934 |
| 2025-03-04 | 6.900 | 6.900 | 6.660 | 6.740 | 6.740 | 39,744,686 |
| 2025-03-03 | 7.000 | 7.310 | 6.900 | 7.000 | 7.000 | 60,173,369 |
| 2025-02-28 | 6.810 | 7.240 | 6.750 | 7.100 | 7.100 | 72,717,784 |
| 2025-02-27 | 6.710 | 7.080 | 6.690 | 6.840 | 6.840 | 51,976,359 |
| 2025-02-26 | 6.510 | 6.960 | 6.510 | 6.740 | 6.740 | 44,265,084 |
| 2025-02-25 | 6.470 | 6.630 | 6.370 | 6.480 | 6.480 | 24,096,285 |
| 2025-02-24 | 6.520 | 6.800 | 6.430 | 6.530 | 6.530 | 35,274,152 |
| 2025-02-21 | 6.620 | 6.700 | 6.440 | 6.510 | 6.510 | 25,741,368 |
| 2025-02-20 | 6.650 | 6.670 | 6.540 | 6.630 | 6.630 | 16,838,220 |
| 2025-02-19 | 6.590 | 6.680 | 6.560 | 6.680 | 6.680 | 18,874,057 |
| 2025-02-18 | 6.900 | 6.920 | 6.520 | 6.580 | 6.580 | 24,295,897 |
| 2025-02-17 | 6.730 | 7.000 | 6.700 | 6.870 | 6.870 | 27,690,221 |
| 2025-02-14 | 6.960 | 7.020 | 6.710 | 6.770 | 6.770 | 33,136,035 |
| 2025-02-13 | 6.990 | 7.250 | 6.880 | 6.990 | 6.990 | 59,480,466 |
| 2025-02-12 | 6.550 | 7.040 | 6.500 | 7.040 | 7.040 | 41,576,238 |
| 2025-02-11 | 6.840 | 6.870 | 6.570 | 6.580 | 6.580 | 29,283,049 |
| 2025-02-10 | 6.710 | 6.840 | 6.640 | 6.820 | 6.820 | 36,749,611 |
| 2025-02-07 | 6.430 | 6.780 | 6.400 | 6.660 | 6.660 | 43,983,364 |
| 2025-02-06 | 6.390 | 6.510 | 6.260 | 6.450 | 6.450 | 34,073,355 |
| 2025-02-05 | 6.120 | 6.380 | 6.000 | 6.350 | 6.350 | 44,117,012 |
| 2025-01-27 | 6.600 | 6.730 | 6.300 | 6.300 | 6.300 | 45,483,277 |
| 2025-01-24 | 7.250 | 7.780 | 7.000 | 7.000 | 7.000 | 71,977,443 |
| 2025-01-23 | 7.070 | 8.000 | 7.070 | 7.780 | 7.780 | 87,832,863 |
| 2025-01-22 | 7.860 | 8.050 | 7.860 | 7.860 | 7.860 | 55,314,519 |
| 2025-01-21 | 8.410 | 9.100 | 8.370 | 8.730 | 8.730 | 66,026,870 |
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.