CCCG Real Estate Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.380 | 4.450 | 4.330 | 4.390 | 4.390 | 13,109,700 |
| 2026-10-19 | 4.540 | 4.580 | 4.300 | 4.420 | 4.420 | 25,103,160 |
| 2026-10-16 | 4.550 | 4.750 | 4.520 | 4.550 | 4.550 | 31,800,700 |
| 2026-10-15 | 4.550 | 4.690 | 4.490 | 4.510 | 4.510 | 23,052,900 |
| 2026-10-14 | 4.710 | 4.750 | 4.620 | 4.640 | 4.640 | 28,920,600 |
| 2026-10-13 | 4.810 | 4.870 | 4.670 | 4.750 | 4.750 | 37,015,695 |
| 2026-10-12 | 5.020 | 5.120 | 4.820 | 4.880 | 4.880 | 64,626,199 |
| 2026-10-09 | 4.750 | 5.210 | 4.620 | 5.210 | 5.210 | 56,732,012 |
| 2026-10-08 | 4.840 | 4.870 | 4.690 | 4.740 | 4.740 | 24,337,152 |
| 2026-09-30 | 4.690 | 4.880 | 4.360 | 4.850 | 4.850 | 40,115,227 |
| 2026-09-29 | 4.630 | 4.820 | 4.630 | 4.800 | 4.800 | 25,438,600 |
| 2026-09-28 | 4.680 | 4.680 | 4.530 | 4.600 | 4.600 | 13,416,499 |
| 2026-09-24 | 4.670 | 4.780 | 4.600 | 4.600 | 4.600 | 21,647,598 |
| 2026-09-23 | 4.730 | 4.910 | 4.680 | 4.740 | 4.740 | 31,211,611 |
| 2026-09-22 | 4.710 | 4.790 | 4.660 | 4.730 | 4.730 | 24,952,098 |
| 2026-09-21 | 4.470 | 4.780 | 4.390 | 4.760 | 4.760 | 35,149,812 |
| 2026-09-18 | 4.340 | 4.540 | 4.310 | 4.520 | 4.520 | 20,120,000 |
| 2026-09-17 | 4.250 | 4.370 | 4.200 | 4.360 | 4.360 | 13,241,300 |
| 2026-09-16 | 4.250 | 4.280 | 4.210 | 4.260 | 4.260 | 12,489,700 |
| 2026-09-15 | 4.380 | 4.390 | 4.260 | 4.270 | 4.270 | 13,130,700 |
| 2026-09-14 | 4.380 | 4.450 | 4.340 | 4.400 | 4.400 | 11,571,700 |
| 2026-09-11 | 4.560 | 4.600 | 4.380 | 4.420 | 4.420 | 18,420,301 |
| 2026-09-10 | 4.660 | 4.700 | 4.600 | 4.610 | 4.610 | 16,371,498 |
| 2026-09-09 | 4.800 | 4.860 | 4.670 | 4.700 | 4.700 | 22,881,332 |
| 2026-09-08 | 4.700 | 4.940 | 4.690 | 4.880 | 4.880 | 29,964,199 |
| 2026-09-07 | 4.650 | 4.770 | 4.640 | 4.710 | 4.710 | 23,409,801 |
| 2026-09-04 | 4.620 | 4.870 | 4.550 | 4.710 | 4.710 | 41,002,191 |
| 2026-09-03 | 4.710 | 4.860 | 4.540 | 4.590 | 4.590 | 36,025,414 |
| 2026-09-02 | 4.620 | 4.760 | 4.510 | 4.660 | 4.660 | 37,476,016 |
| 2026-09-01 | 4.600 | 4.790 | 4.500 | 4.680 | 4.680 | 59,954,066 |
| 2026-08-31 | 5.150 | 5.150 | 4.720 | 4.740 | 4.740 | 89,246,102 |
| 2026-08-28 | 4.570 | 4.740 | 4.510 | 4.680 | 4.680 | 25,866,988 |
| 2026-08-27 | 4.490 | 4.540 | 4.440 | 4.510 | 4.510 | 15,474,850 |
| 2026-08-26 | 4.430 | 4.550 | 4.420 | 4.490 | 4.490 | 28,198,898 |
| 2026-08-25 | 4.270 | 4.640 | 4.240 | 4.450 | 4.450 | 33,796,934 |
| 2026-08-24 | 4.330 | 4.380 | 4.220 | 4.250 | 4.250 | 15,985,835 |
| 2026-08-21 | 4.360 | 4.390 | 4.210 | 4.350 | 4.350 | 28,494,301 |
| 2026-08-20 | 4.820 | 4.850 | 4.410 | 4.470 | 4.470 | 64,389,285 |
| 2026-08-19 | 4.620 | 4.900 | 4.570 | 4.900 | 4.900 | 33,082,590 |
| 2026-08-18 | 4.430 | 4.530 | 4.410 | 4.450 | 4.450 | 12,945,250 |
| 2026-08-17 | 4.450 | 4.500 | 4.380 | 4.470 | 4.470 | 13,695,430 |
| 2026-08-14 | 4.620 | 4.650 | 4.440 | 4.460 | 4.460 | 22,848,699 |
| 2026-08-13 | 4.860 | 4.930 | 4.620 | 4.620 | 4.620 | 40,388,434 |
| 2026-08-12 | 4.480 | 4.950 | 4.460 | 4.950 | 4.950 | 35,446,730 |
| 2026-08-11 | 4.450 | 4.600 | 4.450 | 4.500 | 4.500 | 15,230,200 |
| 2026-08-10 | 4.360 | 4.610 | 4.340 | 4.500 | 4.500 | 17,668,184 |
| 2026-08-07 | 4.470 | 4.480 | 4.290 | 4.360 | 4.360 | 11,598,900 |
| 2026-08-06 | 4.440 | 4.480 | 4.340 | 4.470 | 4.470 | 11,739,580 |
| 2026-08-05 | 4.390 | 4.460 | 4.350 | 4.450 | 4.450 | 12,621,300 |
| 2026-08-04 | 4.400 | 4.510 | 4.380 | 4.420 | 4.420 | 12,001,601 |
| 2026-08-03 | 4.480 | 4.480 | 4.330 | 4.420 | 4.420 | 14,482,300 |
| 2026-07-31 | 4.300 | 4.420 | 4.280 | 4.390 | 4.390 | 20,754,492 |
| 2026-07-30 | 4.280 | 4.560 | 4.220 | 4.320 | 4.320 | 35,045,777 |
| 2026-07-29 | 4.000 | 4.400 | 3.980 | 4.400 | 4.400 | 15,882,676 |
| 2026-07-28 | 3.940 | 4.050 | 3.910 | 4.000 | 4.000 | 8,024,513 |
| 2026-07-27 | 3.820 | 3.980 | 3.790 | 3.940 | 3.940 | 7,620,700 |
| 2026-07-24 | 3.920 | 4.000 | 3.820 | 3.830 | 3.830 | 6,831,300 |
| 2026-07-23 | 3.840 | 3.980 | 3.820 | 3.970 | 3.970 | 7,682,200 |
| 2026-07-22 | 3.850 | 3.910 | 3.790 | 3.840 | 3.840 | 6,964,434 |
| 2026-07-21 | 3.900 | 3.920 | 3.750 | 3.850 | 3.850 | 11,622,600 |
Page 1 of 21 · 1,211 trading daysOlder →
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.