Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	29.670	29.970	28.900	29.080	28.080	13,175,377
2023-04-25	29.900	30.500	29.480	29.870	28.843	14,108,487
2023-04-24	31.180	31.500	29.780	30.000	28.969	16,877,773
2023-04-21	32.560	32.580	31.100	31.120	30.050	12,645,043
2023-04-20	32.090	33.700	31.900	32.550	31.431	19,479,669
2023-04-19	32.420	32.930	31.980	32.090	30.987	9,422,228
2023-04-18	32.680	33.180	32.150	32.660	31.537	9,189,429
2023-04-17	32.700	34.000	32.700	32.970	31.836	16,355,022
2023-04-14	32.920	33.150	32.180	32.970	31.836	12,856,189
2023-04-13	33.510	33.780	32.800	32.920	31.788	9,890,922
2023-04-12	33.280	34.170	32.720	33.780	32.619	22,216,069
2023-04-11	32.910	33.440	32.610	33.100	31.962	13,388,748
2023-04-10	33.600	33.790	32.680	33.140	32.001	15,287,591
2023-04-07	32.820	33.490	32.630	33.090	31.952	15,356,349
2023-04-06	32.400	33.430	32.030	32.760	31.634	23,027,000
2023-04-04	32.010	32.940	31.930	32.500	31.383	32,822,478
2023-04-03	33.440	34.840	32.550	32.970	31.836	65,397,151
2023-03-31	30.390	30.600	29.910	30.100	29.065	12,493,810
2023-03-30	30.040	30.520	29.660	30.390	29.345	18,433,382
2023-03-29	29.260	30.540	29.200	30.040	29.007	22,546,094
2023-03-28	29.210	29.650	28.830	29.350	28.341	13,054,157
2023-03-27	29.730	30.140	29.150	29.250	28.244	16,527,586
2023-03-24	30.220	30.580	29.660	29.920	28.891	15,360,431
2023-03-23	29.810	30.720	29.710	30.370	29.326	13,708,459
2023-03-22	31.630	31.640	29.230	30.000	28.969	25,349,049
2023-03-21	31.500	31.940	31.300	31.410	30.330	10,477,438
2023-03-20	31.900	32.190	31.480	31.700	30.610	11,745,550
2023-03-17	30.960	32.380	30.960	31.690	30.600	14,054,108
2023-03-16	30.520	31.220	30.200	30.830	29.770	10,679,422
2023-03-15	30.620	31.430	30.540	30.600	29.548	8,875,837
2023-03-14	31.010	31.380	30.180	30.510	29.461	9,752,688
2023-03-13	30.470	31.350	30.410	31.120	30.050	6,830,955
2023-03-10	30.700	30.910	30.320	30.480	29.432	9,230,910
2023-03-09	31.000	31.400	30.660	30.760	29.702	11,123,490
2023-03-08	30.760	31.090	30.550	31.030	29.963	5,600,239
2023-03-07	31.860	31.960	30.800	30.820	29.760	9,892,876
2023-03-06	31.630	32.070	31.500	31.860	30.765	5,695,370
2023-03-03	31.750	32.130	31.570	31.630	30.543	5,935,214
2023-03-02	32.130	32.660	31.580	31.720	30.629	8,438,251
2023-03-01	31.840	32.570	31.760	32.120	31.016	5,852,552
2023-02-28	31.950	32.380	31.450	31.860	30.765	8,393,971
2023-02-27	32.000	32.250	31.660	31.850	30.755	5,828,346
2023-02-24	32.200	32.590	31.950	32.150	31.045	5,552,645
2023-02-23	32.730	33.200	32.000	32.240	31.132	11,292,240
2023-02-22	33.180	33.380	32.710	32.900	31.769	6,286,126
2023-02-21	32.860	33.640	32.780	33.180	32.039	8,291,287
2023-02-20	32.670	33.180	32.380	32.940	31.808	6,609,194
2023-02-17	32.900	33.230	32.600	32.600	31.479	6,589,686
2023-02-16	33.900	33.990	32.800	33.030	31.894	7,895,491
2023-02-15	32.990	34.100	32.700	33.580	32.426	10,415,736
2023-02-14	32.590	33.280	32.400	32.990	31.856	12,578,552
2023-02-13	32.500	33.210	32.260	32.580	31.460	10,604,014
2023-02-10	32.910	33.530	32.520	32.680	31.556	8,105,621
2023-02-09	32.340	33.090	32.100	33.020	31.885	7,706,786
2023-02-08	32.430	32.790	32.220	32.340	31.228	7,935,028
2023-02-07	32.700	33.170	32.180	32.410	31.296	8,749,082
2023-02-06	32.990	32.990	32.410	32.600	31.479	8,000,215
2023-02-03	33.000	33.580	32.710	33.180	32.039	7,016,943
2023-02-02	33.380	33.540	32.690	33.100	31.962	11,853,306
2023-02-01	33.300	33.800	32.710	33.400	32.252	9,929,909

← NewerPage 15 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.