Chaozhou Three-circle Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	33.490	33.490	32.440	32.500	31.950	10,997,810
2024-07-22	34.160	34.160	33.090	33.360	32.796	25,918,363
2024-07-19	33.490	34.540	33.200	33.950	33.376	39,910,968
2024-07-18	31.350	31.600	30.870	31.430	30.899	14,954,635
2024-07-17	32.080	32.630	31.470	31.650	31.115	21,237,970
2024-07-16	30.250	31.990	30.250	31.920	31.380	25,036,824
2024-07-15	30.200	30.630	30.110	30.340	29.827	8,953,854
2024-07-12	29.990	30.310	29.630	30.280	29.768	9,495,366
2024-07-11	29.600	30.770	29.380	30.410	29.896	21,145,482
2024-07-10	29.030	29.300	28.910	29.260	28.765	11,027,907
2024-07-09	28.030	29.070	27.910	28.900	28.411	13,020,688
2024-07-08	28.400	28.770	28.030	28.200	27.448	9,297,360
2024-07-05	28.110	28.420	27.750	28.290	27.536	6,655,824
2024-07-04	28.020	28.390	27.930	28.150	27.399	8,225,357
2024-07-03	28.130	28.250	27.720	27.890	27.146	9,282,944
2024-07-02	28.810	28.960	27.970	28.040	27.292	8,238,552
2024-07-01	29.200	29.330	28.700	28.960	28.188	7,370,408
2024-06-28	28.710	29.550	28.650	29.190	28.412	7,857,700
2024-06-27	28.850	29.470	28.650	28.730	27.964	7,770,505
2024-06-26	28.630	29.000	28.340	28.910	28.139	7,625,339
2024-06-25	29.500	29.500	28.330	28.550	27.789	11,170,744
2024-06-24	28.980	29.790	28.850	29.350	28.567	12,646,474
2024-06-21	28.960	29.250	28.500	29.130	28.353	11,557,376
2024-06-20	29.500	29.790	29.000	29.020	28.246	9,848,856
2024-06-19	29.530	29.780	29.340	29.580	28.791	15,962,807
2024-06-18	30.520	30.870	29.350	29.480	28.694	25,030,425
2024-06-17	30.400	31.380	30.370	30.710	29.891	14,319,334
2024-06-14	30.150	30.500	30.050	30.460	29.648	9,674,356
2024-06-13	29.610	30.450	29.610	30.200	29.395	10,676,782
2024-06-12	30.020	30.250	29.500	29.520	28.733	8,632,956
2024-06-11	29.500	30.000	29.380	29.960	29.161	6,191,354
2024-06-07	29.970	30.180	29.380	29.550	28.762	9,002,640
2024-06-06	29.780	30.360	29.780	29.980	29.180	8,173,451
2024-06-05	29.470	30.230	29.350	29.980	29.180	15,344,921
2024-06-04	29.470	29.590	29.200	29.440	28.655	8,437,526
2024-06-03	29.250	29.750	28.970	29.420	28.635	9,880,014
2024-05-31	29.110	29.660	29.030	29.090	28.314	14,009,814
2024-05-30	28.660	29.700	28.580	29.120	28.343	12,454,900
2024-05-29	28.420	29.040	28.380	28.810	28.042	10,995,849
2024-05-28	28.830	28.940	28.430	28.540	27.779	8,645,300
2024-05-27	28.370	28.950	28.000	28.870	28.100	11,315,201
2024-05-24	28.570	28.890	28.040	28.140	27.390	8,167,194
2024-05-23	28.600	29.100	28.510	28.580	27.818	10,749,628
2024-05-22	28.390	28.870	28.010	28.490	27.730	9,868,465
2024-05-21	27.700	28.550	27.500	28.400	27.643	15,642,057
2024-05-20	27.700	27.900	27.350	27.800	27.059	8,339,066
2024-05-17	27.460	27.800	27.400	27.730	26.990	5,631,723
2024-05-16	27.620	27.980	27.510	27.570	26.835	4,952,905
2024-05-15	27.710	27.980	27.530	27.700	26.961	3,842,600
2024-05-14	28.100	28.330	27.650	27.740	27.000	3,876,962
2024-05-13	27.590	28.360	27.260	28.000	27.253	7,849,269
2024-05-10	28.380	28.380	27.610	27.780	27.039	7,772,118
2024-05-09	28.150	28.250	27.870	28.050	27.302	7,528,672
2024-05-08	28.680	28.680	28.010	28.060	27.312	7,308,436
2024-05-07	28.660	29.100	28.410	28.690	27.925	10,523,600
2024-05-06	28.300	28.900	28.240	28.560	27.798	17,475,841
2024-04-30	27.820	28.470	27.720	27.920	27.175	13,117,515
2024-04-29	26.630	28.080	26.370	27.990	27.244	27,024,788
2024-04-26	25.320	26.220	25.320	26.090	25.394	9,545,222
2024-04-25	25.480	25.740	25.100	25.490	24.810	6,021,485

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.4500 CNY
2025-06-25	0.3800 CNY
2024-07-09	0.2800 CNY
2023-07-17	0.2500 CNY
2022-06-10	0.3200 CNY
2021-06-17	0.2500 CNY
2020-05-27	0.2000 CNY
2019-07-01	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.