Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	25.610	25.670	25.020	25.190	24.518	13,133,488
2024-01-18	24.290	25.670	24.220	25.520	24.839	25,816,705
2024-01-17	25.290	25.380	24.250	24.250	23.603	17,512,371
2024-01-16	25.620	25.850	25.100	25.350	24.674	11,271,014
2024-01-15	25.860	25.980	25.420	25.750	25.063	14,121,100
2024-01-12	25.710	26.200	25.480	25.860	25.170	11,802,608
2024-01-11	26.370	26.460	25.660	25.840	25.151	17,506,371
2024-01-10	26.580	26.880	26.400	26.430	25.725	8,433,672
2024-01-09	26.740	27.180	26.250	26.570	25.861	12,235,438
2024-01-08	28.050	28.160	26.250	26.490	25.784	21,014,883
2024-01-05	28.400	28.880	28.010	28.220	27.467	8,599,295
2024-01-04	28.510	28.820	28.010	28.430	27.672	15,755,647
2024-01-03	29.300	29.300	28.400	28.460	27.701	9,892,703
2024-01-02	29.580	29.770	29.340	29.360	28.577	7,555,309
2023-12-29	28.940	29.780	28.870	29.450	28.665	13,014,567
2023-12-28	28.670	29.290	28.600	28.930	28.158	8,381,331
2023-12-27	28.350	28.730	28.180	28.650	27.886	4,711,735
2023-12-26	29.000	29.000	28.160	28.360	27.604	6,995,508
2023-12-25	28.560	29.090	28.520	29.000	28.227	4,862,385
2023-12-22	28.400	28.840	28.350	28.680	27.915	6,249,320
2023-12-21	28.300	28.540	28.000	28.520	27.759	6,429,800
2023-12-20	28.900	29.080	28.300	28.350	27.594	7,758,100
2023-12-19	29.000	29.200	28.680	28.930	28.158	9,429,817
2023-12-18	28.860	29.390	28.510	29.080	28.304	7,617,781
2023-12-15	28.560	29.060	28.330	28.890	28.120	9,806,318
2023-12-14	28.530	28.880	28.360	28.400	27.643	8,013,502
2023-12-13	29.000	29.080	28.400	28.440	27.682	7,463,513
2023-12-12	28.920	29.300	28.810	29.080	28.304	6,301,200
2023-12-11	29.110	29.110	28.350	28.980	28.207	8,582,090
2023-12-08	28.430	29.260	28.390	29.140	28.363	14,637,867
2023-12-07	28.390	28.640	28.090	28.420	27.662	8,221,000
2023-12-06	28.560	28.770	28.320	28.410	27.652	6,509,344
2023-12-05	29.020	29.190	28.650	28.660	27.896	5,791,600
2023-12-04	29.500	29.800	29.190	29.220	28.441	5,817,111
2023-12-01	29.580	29.700	28.890	29.520	28.733	5,984,300
2023-11-30	29.500	29.700	29.130	29.320	28.538	6,168,987
2023-11-29	29.540	29.800	29.420	29.600	28.811	4,580,424
2023-11-28	29.590	29.950	29.410	29.650	28.859	6,682,168
2023-11-27	29.510	29.720	29.300	29.650	28.859	5,658,607
2023-11-24	29.710	29.870	29.460	29.700	28.908	6,502,269
2023-11-23	29.800	30.010	29.550	29.710	28.918	9,380,362
2023-11-22	30.210	30.340	29.860	29.860	29.064	5,719,658
2023-11-21	30.490	30.720	30.210	30.320	29.511	6,262,600
2023-11-20	30.990	30.990	30.150	30.470	29.657	10,043,414
2023-11-17	30.470	31.180	30.420	31.030	30.202	8,902,467
2023-11-16	30.550	30.650	30.360	30.500	29.687	4,802,232
2023-11-15	30.800	30.950	30.240	30.600	29.784	8,647,400
2023-11-14	31.030	31.280	30.420	30.540	29.725	9,484,574
2023-11-13	31.170	31.320	30.830	31.220	30.387	6,261,382
2023-11-10	31.000	31.230	30.830	30.870	30.047	5,269,753
2023-11-09	31.830	31.960	31.000	31.140	30.309	7,958,082
2023-11-08	31.970	32.400	31.530	31.750	30.903	7,772,521
2023-11-07	32.680	32.770	31.680	31.860	31.010	9,745,761
2023-11-06	31.770	32.680	31.420	32.460	31.594	19,209,000
2023-11-03	30.540	31.360	30.490	31.140	30.309	7,884,679
2023-11-02	30.600	31.190	30.520	30.600	29.784	9,559,335
2023-11-01	30.860	30.970	30.350	30.580	29.764	7,481,436
2023-10-31	30.970	31.370	30.520	30.860	30.037	8,783,353
2023-10-30	29.560	31.310	29.420	30.950	30.125	18,750,973
2023-10-27	29.370	29.800	28.750	29.710	28.918	14,418,547

← NewerPage 12 of 21 · 1,212 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.