CCCG Real Estate Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.620 | 10.980 | 10.620 | 10.710 | 10.710 | 40,063,628 |
| 2024-10-24 | 10.500 | 10.840 | 10.450 | 10.590 | 10.590 | 30,522,100 |
| 2024-10-23 | 10.740 | 10.990 | 10.600 | 10.670 | 10.670 | 40,531,769 |
| 2024-10-22 | 10.610 | 10.790 | 10.530 | 10.730 | 10.730 | 36,579,292 |
| 2024-10-21 | 10.560 | 10.790 | 10.460 | 10.640 | 10.640 | 44,912,343 |
| 2024-10-18 | 10.500 | 11.040 | 10.010 | 10.740 | 10.740 | 66,072,003 |
| 2024-10-17 | 11.630 | 11.670 | 10.600 | 10.760 | 10.760 | 88,413,883 |
| 2024-10-16 | 10.900 | 11.590 | 10.840 | 11.590 | 11.590 | 91,724,268 |
| 2024-10-15 | 10.730 | 11.080 | 10.530 | 10.540 | 10.540 | 44,677,039 |
| 2024-10-14 | 11.190 | 11.250 | 10.800 | 10.980 | 10.980 | 53,971,726 |
| 2024-10-11 | 10.700 | 11.200 | 10.290 | 10.660 | 10.660 | 49,346,152 |
| 2024-10-10 | 10.320 | 11.940 | 10.320 | 10.880 | 10.880 | 74,386,704 |
| 2024-10-09 | 12.000 | 12.000 | 11.440 | 11.440 | 11.440 | 27,597,916 |
| 2024-10-08 | 13.980 | 13.980 | 12.000 | 12.710 | 12.710 | 121,276,324 |
| 2024-09-30 | 12.180 | 12.710 | 11.510 | 12.710 | 12.710 | 137,959,536 |
| 2024-09-27 | 11.460 | 12.180 | 11.000 | 11.550 | 11.550 | 142,422,137 |
| 2024-09-26 | 10.020 | 11.340 | 10.020 | 11.340 | 11.340 | 138,491,479 |
| 2024-09-25 | 11.330 | 12.600 | 10.310 | 10.310 | 10.310 | 130,573,081 |
| 2024-09-24 | 11.750 | 11.750 | 10.600 | 11.450 | 11.450 | 132,670,098 |
| 2024-09-23 | 9.410 | 10.680 | 9.410 | 10.680 | 10.680 | 53,594,330 |
| 2024-09-20 | 8.680 | 10.180 | 8.600 | 9.710 | 9.710 | 92,959,214 |
| 2024-09-19 | 8.700 | 9.880 | 8.700 | 9.260 | 9.260 | 97,167,541 |
| 2024-09-18 | 8.070 | 8.980 | 7.900 | 8.980 | 8.980 | 72,983,724 |
| 2024-09-13 | 7.430 | 8.160 | 7.420 | 8.160 | 8.160 | 56,347,297 |
| 2024-09-12 | 7.500 | 7.810 | 7.330 | 7.420 | 7.420 | 36,124,207 |
| 2024-09-11 | 7.120 | 7.210 | 7.070 | 7.150 | 7.150 | 7,203,833 |
| 2024-09-10 | 7.260 | 7.330 | 7.060 | 7.140 | 7.140 | 9,138,534 |
| 2024-09-09 | 7.200 | 7.330 | 7.140 | 7.290 | 7.290 | 7,807,177 |
| 2024-09-06 | 7.330 | 7.440 | 7.240 | 7.250 | 7.250 | 11,011,300 |
| 2024-09-05 | 7.320 | 7.490 | 7.270 | 7.390 | 7.390 | 16,343,992 |
| 2024-09-04 | 7.220 | 7.450 | 7.180 | 7.200 | 7.200 | 11,727,388 |
| 2024-09-03 | 7.140 | 7.370 | 7.090 | 7.300 | 7.300 | 14,027,400 |
| 2024-09-02 | 7.400 | 7.480 | 7.110 | 7.140 | 7.140 | 25,280,205 |
| 2024-08-30 | 6.890 | 7.580 | 6.870 | 7.420 | 7.420 | 41,858,038 |
| 2024-08-29 | 6.860 | 6.930 | 6.760 | 6.890 | 6.890 | 9,819,600 |
| 2024-08-28 | 6.900 | 6.960 | 6.780 | 6.840 | 6.840 | 10,239,913 |
| 2024-08-27 | 7.190 | 7.240 | 6.920 | 6.940 | 6.940 | 15,346,300 |
| 2024-08-26 | 7.330 | 7.450 | 7.120 | 7.220 | 7.220 | 19,332,532 |
| 2024-08-23 | 7.690 | 7.730 | 7.360 | 7.380 | 7.380 | 35,243,031 |
| 2024-08-22 | 7.530 | 8.170 | 7.530 | 7.940 | 7.940 | 46,525,434 |
| 2024-08-21 | 7.470 | 7.510 | 7.360 | 7.430 | 7.430 | 7,189,300 |
| 2024-08-20 | 7.750 | 7.800 | 7.460 | 7.470 | 7.470 | 9,512,800 |
| 2024-08-19 | 7.800 | 7.870 | 7.650 | 7.720 | 7.720 | 7,887,300 |
| 2024-08-16 | 7.950 | 8.060 | 7.800 | 7.800 | 7.800 | 9,324,371 |
| 2024-08-15 | 7.810 | 8.080 | 7.730 | 7.990 | 7.990 | 11,405,171 |
| 2024-08-14 | 7.880 | 8.000 | 7.840 | 7.840 | 7.840 | 6,186,500 |
| 2024-08-13 | 7.850 | 7.950 | 7.760 | 7.900 | 7.900 | 8,760,300 |
| 2024-08-12 | 8.190 | 8.310 | 7.830 | 7.880 | 7.880 | 17,206,930 |
| 2024-08-09 | 8.120 | 8.600 | 8.080 | 8.290 | 8.290 | 25,612,287 |
| 2024-08-08 | 8.110 | 8.390 | 8.030 | 8.150 | 8.150 | 18,945,137 |
| 2024-08-07 | 8.130 | 8.130 | 7.970 | 8.060 | 8.060 | 9,164,796 |
| 2024-08-06 | 8.030 | 8.170 | 7.950 | 8.150 | 8.150 | 13,894,413 |
| 2024-08-05 | 7.960 | 8.200 | 7.890 | 7.890 | 7.890 | 12,467,018 |
| 2024-08-02 | 8.000 | 8.230 | 7.960 | 7.990 | 7.990 | 11,748,051 |
| 2024-08-01 | 8.130 | 8.230 | 8.010 | 8.050 | 8.050 | 11,080,965 |
| 2024-07-31 | 7.870 | 8.150 | 7.800 | 8.140 | 8.140 | 17,965,900 |
| 2024-07-30 | 7.640 | 7.930 | 7.610 | 7.880 | 7.880 | 14,866,977 |
| 2024-07-29 | 7.710 | 7.720 | 7.540 | 7.640 | 7.640 | 9,635,105 |
| 2024-07-26 | 7.600 | 7.840 | 7.600 | 7.700 | 7.700 | 9,173,120 |
| 2024-07-25 | 7.610 | 7.740 | 7.580 | 7.670 | 7.670 | 7,220,000 |
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.