Chaozhou Three-circle Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	34.340	34.590	33.100	33.330	32.184	12,663,667
2023-01-30	35.000	35.200	33.930	34.470	33.285	14,755,952
2023-01-20	34.810	35.280	34.020	34.500	33.314	10,974,859
2023-01-19	33.210	35.190	32.740	35.000	33.797	20,969,409
2023-01-18	33.320	33.700	32.850	33.060	31.923	8,774,547
2023-01-17	32.300	34.000	32.110	33.480	32.329	15,658,857
2023-01-16	31.250	32.550	31.250	32.310	31.199	9,729,133
2023-01-13	31.600	31.980	30.940	31.270	30.195	8,305,205
2023-01-12	31.710	32.050	31.400	31.670	30.581	3,788,018
2023-01-11	31.900	32.540	31.600	31.690	30.600	10,146,301
2023-01-10	32.100	32.150	31.550	31.820	30.726	7,328,600
2023-01-09	30.080	32.250	30.070	32.010	30.909	21,195,984
2023-01-06	30.430	30.580	29.820	30.150	29.113	11,040,540
2023-01-05	29.700	30.550	29.490	30.300	29.258	15,467,419
2023-01-04	30.570	30.900	29.150	29.820	28.795	20,541,506
2023-01-03	30.720	31.150	30.030	30.800	29.741	16,346,139
2022-12-30	31.170	31.390	30.550	30.710	29.654	8,158,050
2022-12-29	30.780	31.400	30.150	31.000	29.934	10,927,783
2022-12-28	31.790	32.190	30.780	31.000	29.934	12,358,203
2022-12-27	30.740	31.850	30.640	31.640	30.552	10,106,059
2022-12-26	30.940	31.380	30.580	30.750	29.693	9,143,410
2022-12-23	31.350	31.680	30.650	30.760	29.702	8,395,730
2022-12-22	30.300	31.850	30.120	31.350	30.272	13,275,806
2022-12-21	30.010	31.680	30.010	30.360	29.316	11,751,717
2022-12-20	30.000	30.580	29.680	30.180	29.142	7,971,320
2022-12-19	31.220	31.440	30.000	30.150	29.113	8,649,899
2022-12-16	30.590	31.100	30.350	31.100	30.031	9,616,216
2022-12-15	29.800	31.080	29.560	30.680	29.625	9,134,709
2022-12-14	30.480	30.830	29.720	29.830	28.804	5,821,076
2022-12-13	30.710	30.990	30.110	30.180	29.142	5,368,527
2022-12-12	29.790	31.060	29.700	30.780	29.722	11,125,826
2022-12-09	29.980	30.280	29.410	30.000	28.969	12,637,440
2022-12-08	30.280	30.450	29.710	29.980	28.949	8,531,425
2022-12-07	31.080	31.230	30.030	30.280	29.239	12,838,599
2022-12-06	30.590	31.320	30.260	31.200	30.127	12,376,389
2022-12-05	30.500	30.820	30.110	30.490	29.442	6,161,768
2022-12-02	30.280	30.610	30.120	30.250	29.210	4,188,221
2022-12-01	30.500	31.210	30.200	30.480	29.432	10,742,710
2022-11-30	30.000	30.460	29.750	30.180	29.142	5,956,759
2022-11-29	29.250	30.350	28.950	30.150	29.113	9,039,868
2022-11-28	28.900	29.450	28.500	29.300	28.293	6,642,601
2022-11-25	29.300	30.100	29.030	29.140	28.138	6,730,398
2022-11-24	30.080	30.390	29.330	29.500	28.486	6,484,418
2022-11-23	29.800	30.430	29.550	30.000	28.969	7,889,376
2022-11-22	30.130	30.470	29.680	29.920	28.891	6,217,373
2022-11-21	30.500	30.660	29.720	30.100	29.065	12,347,702
2022-11-18	31.090	31.580	30.500	30.640	29.587	11,822,366
2022-11-17	31.010	31.420	30.480	31.120	30.050	11,673,767
2022-11-16	31.400	31.450	30.890	31.160	30.089	9,583,718
2022-11-15	30.000	31.700	30.000	31.520	30.436	23,309,345
2022-11-14	30.400	31.130	29.980	30.110	29.075	11,584,835
2022-11-11	29.500	30.890	29.480	30.350	29.307	21,273,646
2022-11-10	30.010	30.480	28.600	28.860	27.868	14,569,215
2022-11-09	29.500	30.890	29.360	30.030	28.998	18,769,953
2022-11-08	28.990	29.380	28.630	29.310	28.302	7,956,798
2022-11-07	29.000	29.400	28.820	29.090	28.090	8,683,247
2022-11-04	28.690	29.390	28.330	28.790	27.800	10,489,796
2022-11-03	28.050	28.790	28.010	28.580	27.597	9,540,052
2022-11-02	28.850	29.510	28.500	28.650	27.665	15,821,474
2022-11-01	28.540	29.100	28.140	28.850	27.858	10,394,996

← NewerPage 16 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.