Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	31.110	31.550	27.850	29.370	28.587	33,511,194
2023-10-25	31.570	31.680	31.050	31.530	30.689	6,315,428
2023-10-24	30.950	31.400	30.510	31.310	30.475	7,543,508
2023-10-23	30.920	31.210	30.500	30.850	30.027	5,483,880
2023-10-20	31.660	31.890	30.960	31.080	30.251	6,279,731
2023-10-19	31.700	32.070	31.590	31.670	30.825	5,941,667
2023-10-18	32.310	32.500	31.660	32.280	31.419	5,158,895
2023-10-17	32.500	32.780	32.180	32.400	31.536	7,469,118
2023-10-16	32.800	32.900	32.200	32.280	31.419	7,451,474
2023-10-13	32.100	33.100	31.970	32.680	31.808	10,439,054
2023-10-12	32.470	32.950	32.000	32.160	31.302	10,888,147
2023-10-11	31.660	32.380	31.400	32.310	31.448	8,788,453
2023-10-10	30.900	31.830	30.730	31.590	30.747	7,199,730
2023-10-09	30.890	31.200	30.210	30.760	29.940	5,947,305
2023-09-28	30.550	31.150	30.280	31.000	30.173	7,371,260
2023-09-27	30.510	30.600	30.280	30.370	29.560	4,321,228
2023-09-26	30.620	30.900	30.300	30.500	29.687	4,912,130
2023-09-25	30.700	30.770	30.150	30.610	29.794	6,322,527
2023-09-22	31.000	31.060	30.280	30.770	29.949	7,648,828
2023-09-21	30.980	31.150	30.800	31.000	30.173	4,275,668
2023-09-20	30.630	31.200	30.630	30.980	30.154	5,571,408
2023-09-19	30.520	30.810	30.230	30.630	29.813	5,105,114
2023-09-18	30.870	31.000	30.500	30.610	29.794	4,900,554
2023-09-15	31.300	31.460	30.770	31.030	30.202	6,540,851
2023-09-14	31.480	31.650	31.070	31.260	30.426	4,540,378
2023-09-13	31.810	32.000	31.250	31.650	30.806	3,728,900
2023-09-12	31.710	32.050	31.650	31.910	31.059	3,619,028
2023-09-11	31.700	32.100	31.610	31.770	30.923	5,902,453
2023-09-08	31.200	32.090	31.130	31.980	31.127	5,047,264
2023-09-07	31.820	31.840	31.280	31.350	30.514	5,765,102
2023-09-06	31.920	32.010	31.650	31.850	31.001	3,205,380
2023-09-05	31.980	32.490	31.760	31.850	31.001	5,117,312
2023-09-04	32.350	32.500	31.650	31.930	31.078	4,429,400
2023-09-01	32.400	32.540	31.620	31.970	31.117	5,674,000
2023-08-31	31.610	32.840	31.510	32.110	31.254	10,815,728
2023-08-30	31.000	32.500	30.880	31.600	30.757	15,931,726
2023-08-29	30.180	31.060	30.050	30.700	29.881	7,943,789
2023-08-28	31.000	31.300	30.100	30.340	29.531	6,628,064
2023-08-25	29.900	30.170	29.560	29.890	29.093	4,828,498
2023-08-24	30.550	30.780	29.920	29.930	29.132	8,841,446
2023-08-23	30.800	31.150	30.500	30.510	29.696	4,867,291
2023-08-22	30.760	31.080	30.310	30.940	30.115	4,769,230
2023-08-21	31.470	31.670	30.660	30.700	29.881	4,982,727
2023-08-18	31.710	32.000	31.430	31.460	30.621	3,584,731
2023-08-17	31.190	31.980	31.010	31.820	30.971	5,116,179
2023-08-16	31.640	31.730	31.050	31.160	30.329	5,747,336
2023-08-15	31.900	32.500	31.330	31.730	30.884	7,131,360
2023-08-14	32.000	32.380	31.810	31.980	31.127	4,754,694
2023-08-11	32.610	33.060	32.170	32.280	31.419	5,131,397
2023-08-10	32.280	32.750	32.170	32.630	31.760	4,433,631
2023-08-09	32.680	32.700	32.060	32.280	31.419	6,203,223
2023-08-08	33.200	33.260	32.500	32.640	31.769	7,855,919
2023-08-07	32.580	33.250	32.500	33.160	32.276	8,804,197
2023-08-04	32.500	32.870	32.250	32.660	31.789	5,968,839
2023-08-03	32.620	32.710	32.330	32.500	31.633	3,815,597
2023-08-02	32.700	33.010	32.300	32.720	31.847	7,064,606
2023-08-01	32.680	33.160	32.370	32.880	32.003	9,100,786
2023-07-31	32.190	33.980	32.050	32.510	31.643	15,895,798
2023-07-28	31.130	32.300	31.130	32.190	31.331	9,272,903
2023-07-27	31.550	31.790	31.140	31.280	30.446	5,980,025

← NewerPage 13 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.