Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	25.410	25.810	25.310	25.450	24.771	5,640,151
2024-04-23	25.300	25.520	24.850	25.300	24.625	6,505,601
2024-04-22	24.600	25.520	24.510	25.300	24.625	10,038,422
2024-04-19	25.560	25.580	24.520	25.000	24.333	14,804,540
2024-04-18	25.140	25.930	24.910	25.560	24.878	10,894,100
2024-04-17	24.280	25.250	24.270	25.240	24.567	9,420,224
2024-04-16	24.300	24.720	24.010	24.380	23.730	14,351,640
2024-04-15	25.000	25.150	24.000	24.290	23.642	16,471,753
2024-04-12	25.100	25.280	24.920	24.980	24.314	5,771,840
2024-04-11	24.700	25.180	24.610	24.950	24.285	7,614,874
2024-04-10	25.300	25.370	24.740	24.880	24.216	6,290,140
2024-04-09	24.700	25.500	24.700	25.300	24.625	11,611,288
2024-04-08	25.400	25.690	24.720	24.770	24.109	9,865,624
2024-04-03	25.760	26.300	25.580	25.640	24.956	9,408,200
2024-04-02	26.010	26.060	25.450	25.630	24.946	8,163,737
2024-04-01	24.790	26.080	24.770	25.900	25.209	12,809,482
2024-03-29	24.880	25.000	24.510	24.690	24.032	3,966,723
2024-03-28	24.480	25.250	24.280	24.860	24.197	8,177,706
2024-03-27	24.990	25.070	24.260	24.280	23.632	10,712,458
2024-03-26	24.770	25.250	24.670	25.000	24.333	8,325,210
2024-03-25	25.180	25.190	24.510	24.760	24.100	13,079,202
2024-03-22	25.520	25.520	24.850	25.050	24.382	11,964,641
2024-03-21	25.800	26.040	25.360	25.550	24.869	12,415,335
2024-03-20	26.780	27.090	25.330	25.850	25.161	22,385,030
2024-03-19	26.400	26.850	26.350	26.670	25.959	11,923,545
2024-03-18	25.810	26.590	25.710	26.570	25.861	11,626,712
2024-03-15	25.940	25.940	25.450	25.690	25.005	6,871,875
2024-03-14	26.300	26.450	25.780	25.860	25.170	7,468,815
2024-03-13	26.000	26.710	25.870	26.370	25.667	12,895,389
2024-03-12	25.960	26.110	25.540	25.950	25.258	9,863,518
2024-03-11	25.720	25.990	25.280	25.910	25.219	10,460,034
2024-03-08	25.000	25.880	25.000	25.800	25.112	13,787,811
2024-03-07	25.410	25.520	24.850	24.900	24.236	9,792,468
2024-03-06	25.510	25.760	25.200	25.400	24.723	7,226,492
2024-03-05	25.700	26.050	25.520	25.700	25.015	11,516,110
2024-03-04	25.920	26.050	25.450	25.730	25.044	13,067,133
2024-03-01	25.500	26.010	25.120	25.820	25.131	12,722,461
2024-02-29	24.440	25.500	24.440	25.360	24.684	10,106,242
2024-02-28	25.290	25.650	24.640	24.650	23.993	12,348,245
2024-02-27	24.410	25.350	24.290	25.330	24.654	12,741,606
2024-02-26	24.570	24.630	23.860	24.500	23.847	15,884,504
2024-02-23	24.690	24.720	24.160	24.510	23.856	10,133,414
2024-02-22	24.400	24.800	24.250	24.580	23.924	9,537,510
2024-02-21	24.130	24.800	23.920	24.450	23.798	11,128,654
2024-02-20	24.480	24.500	23.950	24.340	23.691	9,063,996
2024-02-19	24.320	24.730	24.130	24.600	23.944	16,201,228
2024-02-08	24.810	24.830	23.930	24.220	23.574	20,419,228
2024-02-07	23.620	25.300	23.420	24.700	24.041	22,146,316
2024-02-06	22.640	23.850	22.640	23.750	23.117	20,223,317
2024-02-05	21.830	23.250	21.340	22.740	22.134	21,595,282
2024-02-02	22.900	23.040	21.000	21.970	21.384	16,555,585
2024-02-01	22.610	23.220	22.550	22.860	22.250	12,162,138
2024-01-31	23.410	23.600	22.730	22.850	22.241	16,314,020
2024-01-30	23.840	24.190	23.500	23.510	22.883	7,542,027
2024-01-29	24.600	24.910	24.000	24.020	23.379	8,638,842
2024-01-26	25.190	25.230	24.540	24.620	23.963	9,238,766
2024-01-25	24.800	25.500	24.580	25.310	24.635	11,632,374
2024-01-24	25.180	25.180	24.230	24.790	24.129	9,522,132
2024-01-23	24.560	25.060	24.030	24.850	24.187	11,155,758
2024-01-22	25.200	25.350	24.130	24.550	23.895	11,283,683

← NewerPage 11 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.