Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	32.090	32.170	31.420	31.580	30.738	7,440,877
2023-07-25	32.000	32.360	31.480	32.220	31.361	8,439,527
2023-07-24	31.970	32.800	31.710	31.960	31.108	12,535,340
2023-07-21	31.550	32.450	31.450	32.070	31.215	9,432,358
2023-07-20	31.810	32.090	31.480	31.530	30.689	8,164,479
2023-07-19	31.900	32.100	31.500	31.740	30.893	8,325,300
2023-07-18	32.170	32.580	31.610	31.910	31.059	8,052,222
2023-07-17	31.200	32.100	30.620	32.020	31.166	13,224,683
2023-07-14	31.880	31.920	31.380	31.560	30.475	8,490,831
2023-07-13	30.580	32.000	30.200	31.650	30.562	16,958,903
2023-07-12	30.790	31.230	30.460	30.500	29.451	6,744,678
2023-07-11	30.330	31.180	30.020	30.830	29.770	12,471,914
2023-07-10	30.300	30.620	29.990	30.160	29.123	8,689,047
2023-07-07	30.540	30.540	29.960	30.370	29.326	6,422,762
2023-07-06	29.900	31.290	29.820	30.460	29.413	13,527,790
2023-07-05	30.210	30.380	29.880	30.000	28.969	7,487,801
2023-07-04	29.200	30.280	28.930	30.200	29.162	11,588,278
2023-07-03	29.420	29.530	29.020	29.200	28.196	6,675,157
2023-06-30	29.330	29.530	28.810	29.350	28.341	6,809,756
2023-06-29	29.450	29.540	29.110	29.330	28.322	6,892,483
2023-06-28	29.610	29.720	29.110	29.360	28.351	5,039,101
2023-06-27	29.760	29.930	29.200	29.720	28.698	7,140,620
2023-06-26	29.900	30.450	29.600	29.750	28.727	9,199,920
2023-06-21	30.600	30.950	30.170	30.230	29.191	8,640,180
2023-06-20	30.300	31.080	29.960	30.750	29.693	12,254,800
2023-06-19	30.220	30.450	29.710	30.250	29.210	8,909,260
2023-06-16	29.650	30.220	29.520	30.000	28.969	7,701,991
2023-06-15	30.200	30.360	29.480	29.600	28.582	9,651,860
2023-06-14	29.810	30.500	29.580	30.210	29.171	7,539,144
2023-06-13	28.800	29.890	28.700	29.840	28.814	10,904,105
2023-06-12	28.680	29.070	28.250	28.880	27.887	8,884,842
2023-06-09	28.980	29.070	28.530	28.770	27.781	9,165,600
2023-06-08	29.270	29.320	28.790	28.840	27.848	10,860,601
2023-06-07	29.290	29.500	29.010	29.230	28.225	6,167,456
2023-06-06	29.800	30.050	29.340	29.350	28.341	10,180,445
2023-06-05	29.900	30.040	29.470	29.790	28.766	6,219,666
2023-06-02	30.300	30.310	29.330	29.780	28.756	9,170,671
2023-06-01	30.010	30.390	29.680	30.080	29.046	6,263,168
2023-05-31	30.600	30.870	29.900	30.150	29.113	11,436,188
2023-05-30	30.870	31.310	30.210	30.680	29.625	6,775,300
2023-05-29	31.000	31.180	30.320	30.980	29.915	8,167,094
2023-05-26	30.500	31.020	30.360	30.920	29.857	7,732,220
2023-05-25	30.460	30.860	29.900	30.320	29.278	9,039,613
2023-05-24	30.810	31.180	30.510	30.510	29.461	5,290,283
2023-05-23	30.860	31.420	30.850	30.930	29.867	10,830,312
2023-05-22	30.580	30.980	30.240	30.860	29.799	7,280,426
2023-05-19	29.870	30.700	29.840	30.450	29.403	8,491,158
2023-05-18	29.940	30.240	29.540	29.750	28.727	6,086,293
2023-05-17	30.470	30.930	29.850	29.940	28.911	7,092,982
2023-05-16	30.000	30.520	29.930	30.350	29.307	9,027,533
2023-05-15	28.710	30.140	28.300	29.930	28.901	12,659,491
2023-05-12	28.880	29.150	28.750	28.750	27.762	5,503,806
2023-05-11	28.600	29.150	28.600	28.890	27.897	7,260,206
2023-05-10	29.010	29.230	28.180	28.560	27.578	12,456,423
2023-05-09	29.400	29.760	28.880	29.080	28.080	8,677,330
2023-05-08	29.500	29.700	29.150	29.210	28.206	6,875,853
2023-05-05	30.000	30.200	29.450	29.500	28.486	7,027,897
2023-05-04	30.250	30.500	29.450	30.160	29.123	11,393,069
2023-04-28	29.010	30.600	29.010	30.250	29.210	17,240,688
2023-04-27	28.920	30.300	28.830	29.270	28.264	10,352,551

← NewerPage 14 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.